Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.08 | 32.08 | 31.63 | 31.63 | 31.63 | - |
02 May 2024 | 29.22 | 29.66 | 29.20 | 29.66 | 29.66 | - |
30 Apr 2024 | 29.33 | 30.28 | 29.31 | 29.37 | 29.37 | 18 |
29 Apr 2024 | 28.92 | 29.08 | 28.92 | 29.08 | 29.08 | - |
26 Apr 2024 | 28.44 | 28.55 | 28.42 | 28.55 | 28.55 | - |
25 Apr 2024 | 28.04 | 28.04 | 27.37 | 27.37 | 27.37 | - |
24 Apr 2024 | 28.90 | 28.91 | 28.49 | 28.49 | 28.49 | - |
23 Apr 2024 | 27.14 | 27.14 | 27.08 | 27.08 | 27.08 | - |
22 Apr 2024 | 25.78 | 25.91 | 25.78 | 25.91 | 25.91 | 6 |
19 Apr 2024 | 26.00 | 26.09 | 26.00 | 26.09 | 26.09 | - |
18 Apr 2024 | 26.30 | 26.38 | 26.29 | 26.38 | 26.38 | - |
17 Apr 2024 | 26.39 | 26.45 | 26.39 | 26.43 | 26.43 | - |
16 Apr 2024 | 26.95 | 27.04 | 26.87 | 27.04 | 27.04 | 5 |
15 Apr 2024 | 28.35 | 28.50 | 28.34 | 28.50 | 28.50 | - |
12 Apr 2024 | 30.04 | 30.09 | 29.95 | 29.95 | 29.95 | - |
11 Apr 2024 | 29.11 | 29.40 | 29.10 | 29.40 | 29.40 | - |
10 Apr 2024 | 30.50 | 30.64 | 30.00 | 30.56 | 30.56 | 2 |
09 Apr 2024 | 29.78 | 30.94 | 29.70 | 29.70 | 29.70 | 125 |
08 Apr 2024 | 29.72 | 29.75 | 29.63 | 29.63 | 29.63 | - |
05 Apr 2024 | 29.01 | 29.09 | 28.98 | 29.09 | 29.09 | - |
04 Apr 2024 | 30.21 | 30.59 | 30.19 | 30.59 | 30.59 | - |
03 Apr 2024 | 29.94 | 30.37 | 29.94 | 30.02 | 30.02 | - |
02 Apr 2024 | 31.44 | 32.74 | 31.00 | 31.54 | 31.54 | 215 |
28 Mar 2024 | 31.24 | 31.32 | 31.24 | 31.26 | 31.26 | - |
27 Mar 2024 | 30.66 | 30.68 | 30.66 | 30.68 | 30.68 | - |
26 Mar 2024 | 30.98 | 30.98 | 30.16 | 30.74 | 30.74 | 670 |
25 Mar 2024 | 31.32 | 31.36 | 31.20 | 31.20 | 31.20 | 8 |
22 Mar 2024 | 32.60 | 32.66 | 31.48 | 31.48 | 31.48 | - |
21 Mar 2024 | 31.92 | 32.82 | 31.90 | 32.82 | 32.82 | - |
20 Mar 2024 | 30.50 | 30.54 | 30.26 | 30.26 | 30.26 | 58 |
19 Mar 2024 | 30.58 | 30.64 | 30.44 | 30.44 | 30.44 | - |
18 Mar 2024 | 30.16 | 30.48 | 30.12 | 30.48 | 30.48 | - |
15 Mar 2024 | 31.20 | 31.22 | 31.06 | 31.06 | 31.06 | - |
14 Mar 2024 | 31.96 | 32.00 | 30.72 | 30.72 | 30.72 | - |
13 Mar 2024 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | - |
12 Mar 2024 | 32.84 | 32.96 | 32.80 | 32.96 | 32.96 | - |
11 Mar 2024 | 33.64 | 33.78 | 33.56 | 33.78 | 33.78 | - |
08 Mar 2024 | 34.06 | 34.42 | 34.06 | 34.42 | 34.42 | - |
07 Mar 2024 | 34.18 | 34.42 | 34.18 | 34.42 | 34.42 | - |
06 Mar 2024 | 33.24 | 33.34 | 33.24 | 33.34 | 33.34 | - |
05 Mar 2024 | 34.54 | 34.56 | 34.50 | 34.56 | 34.56 | - |
04 Mar 2024 | 35.10 | 35.42 | 35.10 | 35.42 | 35.42 | - |
01 Mar 2024 | 35.68 | 36.04 | 35.64 | 36.04 | 36.04 | - |
29 Feb 2024 | 36.42 | 37.66 | 36.30 | 37.66 | 37.66 | 22 |
28 Feb 2024 | 37.62 | 37.62 | 37.04 | 37.04 | 37.04 | - |
27 Feb 2024 | 36.68 | 37.44 | 36.66 | 37.44 | 37.44 | - |
26 Feb 2024 | 34.56 | 34.56 | 34.54 | 34.54 | 34.54 | - |
23 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Feb 2024 | 34.76 | 36.36 | 34.72 | 34.72 | 34.72 | 150 |
21 Feb 2024 | 35.82 | 35.82 | 35.50 | 35.50 | 35.50 | - |
20 Feb 2024 | 37.14 | 37.16 | 36.68 | 36.68 | 36.68 | - |
19 Feb 2024 | 37.20 | 37.28 | 37.20 | 37.28 | 37.28 | - |
16 Feb 2024 | 38.00 | 38.00 | 36.48 | 36.48 | 36.48 | 150 |
15 Feb 2024 | 36.46 | 37.94 | 36.34 | 36.34 | 36.34 | 26 |
14 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
13 Feb 2024 | 37.18 | 38.52 | 33.90 | 35.20 | 35.20 | 422 |
12 Feb 2024 | 34.66 | 35.14 | 34.66 | 35.14 | 35.14 | - |
09 Feb 2024 | 33.22 | 35.30 | 33.22 | 35.30 | 35.30 | 142 |
08 Feb 2024 | 31.82 | 31.96 | 31.82 | 31.96 | 31.96 | - |
07 Feb 2024 | 33.68 | 33.78 | 33.68 | 33.78 | 33.78 | - |
06 Feb 2024 | 33.22 | 33.44 | 33.08 | 33.08 | 33.08 | - |
05 Feb 2024 | 33.22 | 33.34 | 33.22 | 33.34 | 33.34 | - |
02 Feb 2024 | 30.80 | 32.00 | 30.78 | 32.00 | 32.00 | 100 |
01 Feb 2024 | 29.30 | 29.80 | 29.30 | 29.80 | 29.80 | - |
31 Jan 2024 | 30.14 | 30.14 | 30.04 | 30.04 | 30.04 | - |
30 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 100 |
29 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
26 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
25 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
24 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
23 Jan 2024 | 31.22 | 32.04 | 31.22 | 32.04 | 32.04 | 30 |
22 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
19 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
18 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
17 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
16 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
15 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
12 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
11 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
10 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
09 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
08 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
05 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
04 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
03 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
02 Jan 2024 | 32.90 | 32.90 | 32.64 | 32.64 | 32.64 | 3 |
29 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
28 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
27 Dec 2023 | 34.32 | 35.20 | 34.32 | 35.20 | 35.20 | 10 |
22 Dec 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
21 Dec 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
20 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
15 Dec 2023 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 23 |
14 Dec 2023 | 28.26 | 30.60 | 28.26 | 30.28 | 30.28 | 175 |
13 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
12 Dec 2023 | 25.44 | 26.22 | 25.44 | 26.22 | 26.22 | 100 |
11 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
08 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |