Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 26.40 | 27.00 | 26.00 | 26.71 | 26.71 | 3,115 |
03 May 2024 | 25.83 | 26.95 | 25.80 | 26.50 | 26.50 | 24,817 |
02 May 2024 | 27.16 | 28.16 | 24.40 | 25.83 | 25.83 | 101,710 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.49 | 28.34 | 27.40 | 27.71 | 27.71 | 7,189 |
29 Apr 2024 | 28.42 | 28.48 | 25.50 | 27.05 | 27.05 | 35,715 |
26 Apr 2024 | 28.49 | 28.49 | 28.01 | 28.42 | 28.42 | 6,876 |
25 Apr 2024 | 28.28 | 28.50 | 28.02 | 28.26 | 28.26 | 4,893 |
24 Apr 2024 | 27.50 | 28.46 | 27.50 | 28.20 | 28.20 | 10,792 |
23 Apr 2024 | 28.21 | 29.44 | 26.61 | 27.22 | 27.22 | 76,859 |
22 Apr 2024 | 28.50 | 29.91 | 28.40 | 28.53 | 28.53 | 7,495 |
19 Apr 2024 | 28.33 | 28.95 | 27.90 | 28.50 | 28.50 | 2,983 |
18 Apr 2024 | 30.33 | 30.60 | 27.75 | 28.25 | 28.25 | 120,239 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 30.28 | 30.28 | 29.08 | 29.14 | 29.14 | 11,311 |
15 Apr 2024 | 29.81 | 29.81 | 29.16 | 29.69 | 29.69 | 5,283 |
12 Apr 2024 | 29.70 | 31.80 | 29.40 | 29.90 | 29.90 | 3,106 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 28.56 | 29.75 | 28.56 | 29.70 | 29.70 | 7,954 |
09 Apr 2024 | 29.17 | 30.14 | 29.17 | 29.50 | 29.50 | 5,016 |
08 Apr 2024 | 31.80 | 31.80 | 29.12 | 29.20 | 29.20 | 9,914 |
05 Apr 2024 | 31.90 | 31.90 | 28.50 | 29.70 | 29.70 | 31,184 |
04 Apr 2024 | 29.29 | 31.48 | 28.70 | 29.26 | 29.26 | 40,676 |
03 Apr 2024 | 29.69 | 29.69 | 28.01 | 28.62 | 28.62 | 19,524 |
02 Apr 2024 | 29.01 | 29.70 | 28.67 | 28.76 | 28.76 | 2,516 |
01 Apr 2024 | 29.70 | 29.70 | 28.99 | 29.01 | 29.01 | 2,021 |
28 Mar 2024 | 27.12 | 29.70 | 27.12 | 29.14 | 29.14 | 287 |
27 Mar 2024 | 28.76 | 29.40 | 28.76 | 28.84 | 28.84 | 8,571 |
26 Mar 2024 | 28.72 | 29.59 | 28.33 | 28.76 | 28.76 | 6,610 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 29.70 | 29.70 | 28.47 | 28.72 | 28.72 | 6,379 |
21 Mar 2024 | 29.80 | 29.85 | 28.35 | 29.55 | 29.55 | 3,727 |
20 Mar 2024 | 30.99 | 30.99 | 28.10 | 28.32 | 28.32 | 1,769 |
19 Mar 2024 | 31.00 | 31.00 | 28.26 | 28.38 | 28.38 | 18,337 |
18 Mar 2024 | 29.50 | 29.50 | 28.20 | 28.57 | 28.57 | 826 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28.75 | 29.85 | 26.90 | 28.44 | 28.44 | 3,504 |
13 Mar 2024 | 30.00 | 30.93 | 28.15 | 28.19 | 28.19 | 6,923 |
12 Mar 2024 | 30.50 | 31.75 | 29.50 | 29.60 | 29.60 | 5,096 |
11 Mar 2024 | 31.00 | 32.75 | 30.11 | 30.50 | 30.50 | 2,009 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 29.10 | 31.80 | 29.10 | 31.00 | 31.00 | 20,938 |
06 Mar 2024 | 30.10 | 31.60 | 29.50 | 30.23 | 30.23 | 7,976 |
05 Mar 2024 | 30.85 | 32.50 | 29.00 | 30.23 | 30.23 | 50,526 |
04 Mar 2024 | 33.89 | 33.89 | 31.85 | 32.03 | 32.03 | 6,517 |
01 Mar 2024 | 30.36 | 32.40 | 30.36 | 31.26 | 31.26 | 2,475 |
29 Feb 2024 | 32.99 | 32.99 | 30.60 | 31.33 | 31.33 | 6,638 |
28 Feb 2024 | 31.26 | 33.39 | 30.64 | 30.72 | 30.72 | 3,789 |
27 Feb 2024 | 30.72 | 32.75 | 30.52 | 31.20 | 31.20 | 3,979 |
26 Feb 2024 | 32.62 | 33.90 | 29.26 | 30.72 | 30.72 | 13,004 |
23 Feb 2024 | 32.00 | 35.84 | 32.00 | 32.39 | 32.39 | 20,620 |
22 Feb 2024 | 33.50 | 33.50 | 32.52 | 32.63 | 32.63 | 1,249 |
21 Feb 2024 | 35.38 | 35.38 | 33.10 | 33.13 | 33.13 | 2,807 |
20 Feb 2024 | 36.39 | 36.39 | 33.13 | 33.71 | 33.71 | 3,689 |
16 Feb 2024 | 34.50 | 35.75 | 32.30 | 32.65 | 32.65 | 2,856 |
15 Feb 2024 | 30.31 | 34.00 | 30.31 | 33.48 | 33.48 | 2,296 |
14 Feb 2024 | 32.44 | 33.98 | 32.06 | 32.29 | 32.29 | 4,204 |
13 Feb 2024 | 34.40 | 34.40 | 30.90 | 32.45 | 32.45 | 2,940 |
12 Feb 2024 | 34.43 | 37.49 | 31.65 | 32.54 | 32.54 | 12,383 |
09 Feb 2024 | 35.15 | 36.90 | 35.01 | 35.13 | 35.13 | 13,331 |
08 Feb 2024 | 34.63 | 37.48 | 34.36 | 36.30 | 36.30 | 11,143 |
07 Feb 2024 | 37.00 | 37.80 | 34.80 | 35.34 | 35.34 | 11,975 |
06 Feb 2024 | 35.01 | 37.00 | 35.01 | 36.09 | 36.09 | 26,684 |
05 Feb 2024 | 37.29 | 37.29 | 34.03 | 36.00 | 36.00 | 31,015 |
02 Feb 2024 | 35.02 | 35.52 | 32.15 | 35.52 | 35.52 | 59,621 |
01 Feb 2024 | 36.99 | 36.99 | 33.65 | 33.83 | 33.83 | 16,464 |
31 Jan 2024 | 35.25 | 35.74 | 34.10 | 35.42 | 35.42 | 59,675 |
30 Jan 2024 | 34.33 | 34.33 | 32.35 | 34.04 | 34.04 | 38,027 |
29 Jan 2024 | 31.64 | 32.70 | 31.20 | 32.70 | 32.70 | 21,113 |
26 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
25 Jan 2024 | 31.70 | 31.90 | 30.20 | 31.15 | 31.15 | 39,447 |
24 Jan 2024 | 29.74 | 31.78 | 29.52 | 30.39 | 30.39 | 3,823 |
23 Jan 2024 | 31.29 | 31.99 | 29.73 | 30.27 | 30.27 | 23,767 |
22 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
19 Jan 2024 | 30.50 | 31.49 | 30.13 | 30.71 | 30.71 | 5,815 |
18 Jan 2024 | 30.88 | 31.94 | 30.40 | 30.44 | 30.44 | 4,988 |
17 Jan 2024 | 31.65 | 32.34 | 30.66 | 31.71 | 31.71 | 12,917 |
16 Jan 2024 | 30.76 | 32.49 | 30.76 | 31.65 | 31.65 | 13,629 |
12 Jan 2024 | 31.53 | 32.28 | 30.33 | 31.10 | 31.10 | 20,255 |
11 Jan 2024 | 33.00 | 33.00 | 31.16 | 31.75 | 31.75 | 8,242 |
10 Jan 2024 | 33.00 | 33.00 | 31.60 | 32.29 | 32.29 | 3,208 |
09 Jan 2024 | 31.25 | 32.50 | 31.25 | 32.28 | 32.28 | 41,694 |
08 Jan 2024 | 31.00 | 32.10 | 30.70 | 31.92 | 31.92 | 24,631 |
05 Jan 2024 | 31.00 | 31.65 | 30.00 | 30.98 | 30.98 | 27,324 |
04 Jan 2024 | 30.88 | 30.88 | 29.12 | 30.60 | 30.60 | 27,574 |
03 Jan 2024 | 30.11 | 30.50 | 29.06 | 29.95 | 29.95 | 5,804 |
02 Jan 2024 | 31.49 | 31.49 | 29.38 | 30.11 | 30.11 | 4,847 |
29 Dec 2023 | 29.45 | 29.74 | 28.50 | 29.52 | 29.52 | 8,893 |
28 Dec 2023 | 30.39 | 30.39 | 28.50 | 28.61 | 28.61 | 68,687 |
27 Dec 2023 | 29.18 | 29.67 | 28.02 | 29.50 | 29.50 | 57,841 |
26 Dec 2023 | 27.90 | 29.00 | 27.50 | 28.31 | 28.31 | 32,084 |
22 Dec 2023 | 28.25 | 28.25 | 27.79 | 27.81 | 27.81 | 2,623 |
21 Dec 2023 | 27.87 | 28.28 | 26.50 | 27.79 | 27.79 | 4,705 |
20 Dec 2023 | 28.30 | 28.55 | 27.27 | 27.32 | 27.32 | 29,553 |
19 Dec 2023 | 28.40 | 28.40 | 26.50 | 27.49 | 27.49 | 23,265 |
18 Dec 2023 | 27.00 | 27.80 | 26.11 | 27.49 | 27.49 | 29,181 |
15 Dec 2023 | 27.00 | 27.20 | 25.50 | 26.96 | 26.96 | 39,814 |
14 Dec 2023 | 29.97 | 29.97 | 26.16 | 26.41 | 26.41 | 158,561 |
13 Dec 2023 | 30.73 | 30.73 | 28.10 | 29.06 | 29.06 | 26,449 |
12 Dec 2023 | 33.49 | 33.49 | 28.73 | 28.82 | 28.82 | 247,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |