Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.40 | 28.80 | 28.30 | 28.65 | 28.65 | 160 |
02 May 2024 | 27.60 | 28.40 | 27.60 | 28.10 | 28.10 | 200 |
30 Apr 2024 | 28.10 | 28.20 | 27.45 | 27.60 | 27.60 | 422 |
29 Apr 2024 | 28.50 | 28.90 | 28.05 | 28.05 | 28.05 | 240 |
26 Apr 2024 | 27.85 | 28.65 | 27.85 | 28.40 | 28.40 | 123 |
25 Apr 2024 | 28.10 | 28.25 | 27.50 | 27.85 | 27.85 | 740 |
24 Apr 2024 | 28.50 | 28.75 | 27.95 | 27.95 | 27.95 | - |
23 Apr 2024 | 28.15 | 28.65 | 28.15 | 28.30 | 28.30 | 30 |
22 Apr 2024 | 27.35 | 28.20 | 27.35 | 28.10 | 28.10 | 824 |
19 Apr 2024 | 27.30 | 27.60 | 27.15 | 27.15 | 27.15 | 990 |
18 Apr 2024 | 27.65 | 27.75 | 27.15 | 27.35 | 27.35 | 2,825 |
17 Apr 2024 | 27.65 | 27.75 | 27.35 | 27.60 | 27.60 | 310 |
16 Apr 2024 | 27.65 | 27.75 | 27.40 | 27.55 | 27.55 | 2,000 |
15 Apr 2024 | 28.75 | 28.90 | 27.80 | 27.80 | 27.80 | 2,157 |
12 Apr 2024 | 29.05 | 29.55 | 28.55 | 28.55 | 28.55 | 150 |
11 Apr 2024 | 28.75 | 29.20 | 28.70 | 28.90 | 28.90 | 630 |
10 Apr 2024 | 28.65 | 29.50 | 28.65 | 28.80 | 28.80 | 2,530 |
09 Apr 2024 | 29.15 | 29.45 | 28.45 | 28.60 | 28.60 | 3,246 |
08 Apr 2024 | 28.60 | 29.20 | 28.45 | 28.95 | 28.95 | 2,500 |
05 Apr 2024 | 28.30 | 28.70 | 28.05 | 28.50 | 28.50 | 548 |
04 Apr 2024 | 29.20 | 29.30 | 28.35 | 28.35 | 28.35 | 389 |
03 Apr 2024 | 27.00 | 29.35 | 27.00 | 29.30 | 29.30 | 1,623 |
02 Apr 2024 | 26.95 | 27.00 | 26.60 | 27.00 | 27.00 | 1,713 |
28 Mar 2024 | 27.40 | 27.40 | 26.84 | 27.02 | 27.02 | 908 |
27 Mar 2024 | 27.14 | 27.28 | 26.90 | 27.10 | 27.10 | 2,220 |
26 Mar 2024 | 27.12 | 27.48 | 27.04 | 27.14 | 27.14 | 962 |
25 Mar 2024 | 27.22 | 27.22 | 26.82 | 27.10 | 27.10 | 1,560 |
22 Mar 2024 | 27.20 | 27.26 | 26.92 | 27.10 | 27.10 | 2,238 |
21 Mar 2024 | 27.38 | 27.54 | 27.02 | 27.20 | 27.20 | 930 |
20 Mar 2024 | 27.02 | 27.34 | 26.84 | 27.32 | 27.32 | 2,120 |
19 Mar 2024 | 27.12 | 27.46 | 27.00 | 27.10 | 27.10 | 2,940 |
18 Mar 2024 | 27.06 | 27.56 | 27.04 | 27.08 | 27.08 | 3,730 |
15 Mar 2024 | 27.16 | 27.48 | 27.06 | 27.16 | 27.16 | - |
14 Mar 2024 | 27.34 | 27.52 | 26.94 | 27.14 | 27.14 | 1,478 |
13 Mar 2024 | 26.60 | 27.40 | 26.36 | 27.00 | 27.00 | 2,947 |
12 Mar 2024 | 26.74 | 27.06 | 26.56 | 26.60 | 26.60 | 570 |
11 Mar 2024 | 27.14 | 27.14 | 26.52 | 26.54 | 26.54 | 6,258 |
08 Mar 2024 | 29.28 | 29.60 | 27.26 | 27.26 | 27.26 | 7,084 |
07 Mar 2024 | 32.00 | 32.30 | 28.82 | 29.44 | 29.44 | 7,382 |
06 Mar 2024 | 31.76 | 32.72 | 31.30 | 32.72 | 32.72 | 2,111 |
05 Mar 2024 | 32.04 | 32.40 | 31.76 | 31.96 | 31.96 | 410 |
04 Mar 2024 | 32.86 | 33.24 | 32.12 | 32.12 | 32.12 | 1,225 |
01 Mar 2024 | 32.26 | 33.12 | 32.26 | 32.84 | 32.84 | 3,038 |
29 Feb 2024 | 31.18 | 32.38 | 31.02 | 32.08 | 32.08 | 1,330 |
28 Feb 2024 | 31.42 | 31.76 | 31.08 | 31.08 | 31.08 | 1,580 |
27 Feb 2024 | 31.24 | 32.00 | 31.24 | 31.38 | 31.38 | 7 |
26 Feb 2024 | 31.60 | 31.78 | 31.26 | 31.34 | 31.34 | 1,602 |
23 Feb 2024 | 32.22 | 32.24 | 31.48 | 31.60 | 31.60 | 154 |
22 Feb 2024 | 31.40 | 32.44 | 31.40 | 32.14 | 32.14 | 176 |
21 Feb 2024 | 31.56 | 31.82 | 31.24 | 31.34 | 31.34 | 170 |
20 Feb 2024 | 31.82 | 31.94 | 31.46 | 31.52 | 31.52 | 100 |
19 Feb 2024 | 31.70 | 32.18 | 31.62 | 31.82 | 31.82 | 1,492 |
16 Feb 2024 | 32.26 | 32.78 | 31.68 | 31.68 | 31.68 | 100 |
15 Feb 2024 | 31.84 | 32.64 | 31.84 | 32.24 | 32.24 | 390 |
14 Feb 2024 | 31.40 | 31.90 | 31.32 | 31.70 | 31.70 | 4,576 |
13 Feb 2024 | 32.14 | 32.14 | 30.80 | 31.36 | 31.36 | 779 |
12 Feb 2024 | 32.48 | 32.82 | 32.04 | 32.20 | 32.20 | 808 |
09 Feb 2024 | 33.14 | 33.20 | 32.36 | 32.44 | 32.44 | 1,944 |
08 Feb 2024 | 32.52 | 33.84 | 32.48 | 33.14 | 33.14 | 1,500 |
07 Feb 2024 | 32.08 | 32.64 | 31.86 | 32.50 | 32.50 | 612 |
06 Feb 2024 | 31.80 | 32.18 | 31.64 | 32.12 | 32.12 | 300 |
05 Feb 2024 | 32.00 | 32.42 | 31.52 | 31.76 | 31.76 | 11,865 |
02 Feb 2024 | 32.96 | 33.00 | 31.72 | 31.74 | 31.74 | 4,422 |
01 Feb 2024 | 32.74 | 33.02 | 32.36 | 32.96 | 32.96 | 2,720 |
31 Jan 2024 | 32.94 | 33.36 | 32.32 | 32.94 | 32.94 | 952 |
30 Jan 2024 | 33.66 | 33.76 | 32.66 | 32.98 | 32.98 | 12,535 |
29 Jan 2024 | 30.58 | 33.70 | 30.58 | 33.70 | 33.70 | 10,124 |
26 Jan 2024 | 29.36 | 31.52 | 29.30 | 30.54 | 30.54 | 343 |
25 Jan 2024 | 29.74 | 29.88 | 29.28 | 29.38 | 29.38 | 698 |
24 Jan 2024 | 29.84 | 30.22 | 29.72 | 29.78 | 29.78 | 1,125 |
23 Jan 2024 | 29.08 | 29.96 | 29.04 | 29.50 | 29.50 | 145 |
22 Jan 2024 | 28.94 | 29.42 | 28.94 | 29.06 | 29.06 | 2,071 |
19 Jan 2024 | 28.76 | 28.98 | 28.60 | 28.88 | 28.88 | 82 |
18 Jan 2024 | 28.28 | 28.76 | 28.12 | 28.62 | 28.62 | 1,600 |
17 Jan 2024 | 28.52 | 28.60 | 27.98 | 28.22 | 28.22 | 2,939 |
16 Jan 2024 | 29.34 | 29.34 | 28.58 | 28.60 | 28.60 | 1,469 |
15 Jan 2024 | 29.84 | 29.86 | 29.04 | 29.24 | 29.24 | 75 |
12 Jan 2024 | 29.48 | 30.28 | 29.48 | 30.22 | 30.22 | 638 |
11 Jan 2024 | 29.90 | 30.24 | 29.30 | 29.40 | 29.40 | 416 |
10 Jan 2024 | 29.78 | 30.06 | 29.62 | 29.90 | 29.90 | 9,328 |
09 Jan 2024 | 29.66 | 30.00 | 29.58 | 29.80 | 29.80 | 2,383 |
08 Jan 2024 | 28.96 | 29.82 | 28.94 | 29.56 | 29.56 | 2,081 |
05 Jan 2024 | 29.52 | 29.54 | 28.82 | 29.02 | 29.02 | 1,144 |
04 Jan 2024 | 29.52 | 30.00 | 29.38 | 29.54 | 29.54 | 1,278 |
03 Jan 2024 | 30.40 | 30.40 | 29.52 | 29.52 | 29.52 | 715 |
02 Jan 2024 | 31.04 | 31.24 | 30.36 | 30.40 | 30.40 | 4,738 |
29 Dec 2023 | 31.36 | 31.54 | 31.04 | 31.22 | 31.22 | 1,633 |
28 Dec 2023 | 31.20 | 31.50 | 31.08 | 31.36 | 31.36 | 1,290 |
27 Dec 2023 | 30.70 | 31.48 | 30.70 | 31.18 | 31.18 | 2,130 |
22 Dec 2023 | 30.80 | 31.18 | 30.46 | 30.48 | 30.48 | 397 |
21 Dec 2023 | 31.08 | 31.28 | 30.74 | 30.82 | 30.82 | 976 |
20 Dec 2023 | 31.16 | 31.74 | 31.08 | 31.24 | 31.24 | 394 |
19 Dec 2023 | 29.32 | 31.48 | 29.28 | 31.14 | 31.14 | 495 |
18 Dec 2023 | 30.24 | 30.32 | 29.10 | 29.32 | 29.32 | 790 |
15 Dec 2023 | 29.20 | 30.54 | 29.18 | 30.22 | 30.22 | 633 |
14 Dec 2023 | 28.72 | 29.48 | 28.72 | 29.40 | 29.40 | 305 |
13 Dec 2023 | 28.52 | 29.00 | 28.20 | 28.46 | 28.46 | 13,950 |
12 Dec 2023 | 29.90 | 29.90 | 28.34 | 28.44 | 28.44 | 7,242 |
11 Dec 2023 | 30.72 | 30.86 | 29.62 | 29.70 | 29.70 | 4,108 |
08 Dec 2023 | 31.10 | 31.14 | 29.80 | 30.06 | 30.06 | 3,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |