Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.01 | 30.13 | 29.94 | 30.06 | 30.06 | 98,215 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 30.33 | 30.33 | 30.05 | 30.05 | 30.05 | 12,040,480 |
29 Apr 2024 | 30.46 | 30.46 | 30.38 | 30.38 | 30.38 | 31,327 |
26 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 8,270 |
25 Apr 2024 | 30.14 | 30.14 | 29.94 | 29.94 | 29.94 | 734 |
24 Apr 2024 | 30.44 | 30.44 | 30.42 | 30.44 | 30.44 | 2,954 |
23 Apr 2024 | 30.16 | 30.28 | 30.16 | 30.28 | 30.28 | 2,830 |
22 Apr 2024 | 29.81 | 29.90 | 29.81 | 29.87 | 29.87 | 5,184 |
19 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 253 |
18 Apr 2024 | 29.82 | 29.82 | 29.65 | 29.82 | 29.82 | 5,635 |
17 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,113 |
16 Apr 2024 | 29.69 | 29.70 | 29.65 | 29.65 | 29.65 | 128,796 |
15 Apr 2024 | 30.17 | 30.36 | 30.17 | 30.33 | 30.33 | 128,032 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 30.14 | 30.19 | 29.99 | 29.99 | 29.99 | 3,281 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 30.30 | 30.31 | 30.27 | 30.29 | 30.29 | 10,617 |
08 Apr 2024 | 30.31 | 30.43 | 30.31 | 30.38 | 30.38 | 1,868 |
05 Apr 2024 | 30.15 | 30.19 | 30.13 | 30.19 | 30.19 | 1,506 |
04 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 188 |
03 Apr 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 30.44 | 3,223 |
02 Apr 2024 | 30.67 | 30.67 | 30.36 | 30.36 | 30.36 | 203,387 |
28 Mar 2024 | 30.65 | 30.68 | 30.65 | 30.66 | 30.66 | 48,976 |
27 Mar 2024 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 3,230 |
26 Mar 2024 | 30.43 | 30.47 | 30.43 | 30.47 | 30.47 | 16,474 |
25 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 73 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 3,600 |
20 Mar 2024 | 30.03 | 30.03 | 30.01 | 30.01 | 30.01 | 200 |
19 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 20 |
18 Mar 2024 | 29.98 | 29.98 | 29.90 | 29.90 | 29.90 | 4,651 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 30.13 | 30.13 | 30.06 | 30.06 | 30.06 | 1,515 |
13 Mar 2024 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | 612 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 29.58 | 29.63 | 29.58 | 29.63 | 29.63 | 1,756 |
08 Mar 2024 | 29.87 | 29.88 | 29.87 | 29.88 | 29.88 | 5,490 |
07 Mar 2024 | 29.63 | 29.65 | 29.63 | 29.65 | 29.65 | 1,253 |
06 Mar 2024 | 29.53 | 29.53 | 29.49 | 29.51 | 29.51 | 2,291 |
05 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1,833 |
04 Mar 2024 | 29.44 | 29.47 | 29.39 | 29.39 | 29.39 | 4,487 |
01 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 819 |
29 Feb 2024 | 29.35 | 29.35 | 29.32 | 29.33 | 29.33 | 9,178 |
28 Feb 2024 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | 3,819 |
27 Feb 2024 | 29.29 | 29.39 | 29.29 | 29.39 | 29.39 | 10,235 |
26 Feb 2024 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | 600 |
23 Feb 2024 | 29.23 | 29.33 | 29.23 | 29.33 | 29.33 | 3,536 |
22 Feb 2024 | 29.15 | 29.25 | 29.15 | 29.23 | 29.23 | 8,450 |
21 Feb 2024 | 28.82 | 28.88 | 28.82 | 28.84 | 28.84 | 3,603 |
20 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1,631 |
19 Feb 2024 | 28.72 | 28.75 | 28.72 | 28.75 | 28.75 | 536 |
16 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1,753 |
15 Feb 2024 | 28.70 | 28.73 | 28.66 | 28.66 | 28.66 | 22,740 |
14 Feb 2024 | 28.44 | 28.45 | 28.44 | 28.45 | 28.45 | 1,144 |
13 Feb 2024 | 28.58 | 28.58 | 28.30 | 28.30 | 28.30 | 18,314 |
12 Feb 2024 | 28.60 | 28.66 | 28.58 | 28.66 | 28.66 | 16,791 |
09 Feb 2024 | 28.48 | 28.54 | 28.42 | 28.42 | 28.42 | 2,579 |
08 Feb 2024 | 28.50 | 28.53 | 28.47 | 28.53 | 28.53 | 111,109 |
07 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 200 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 28.37 | 28.42 | 28.37 | 28.40 | 28.40 | 716 |
30 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 3,150 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 28.20 | 28.20 | 28.19 | 28.19 | 28.19 | 314 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 27.41 | 27.54 | 27.41 | 27.54 | 27.54 | 5,560 |
19 Jan 2024 | 27.42 | 27.44 | 27.42 | 27.42 | 27.42 | 7,256 |
18 Jan 2024 | 27.14 | 27.26 | 27.14 | 27.26 | 27.26 | 14,112 |
17 Jan 2024 | 27.02 | 27.02 | 26.98 | 26.98 | 26.98 | 9,148 |
16 Jan 2024 | 27.29 | 27.29 | 27.20 | 27.20 | 27.20 | 549 |
15 Jan 2024 | 27.49 | 27.49 | 27.46 | 27.46 | 27.46 | 3,039 |
12 Jan 2024 | 27.56 | 27.56 | 27.45 | 27.48 | 27.48 | 3,826 |
11 Jan 2024 | 27.62 | 27.62 | 27.56 | 27.56 | 27.56 | 2,581 |
10 Jan 2024 | 27.48 | 27.54 | 27.40 | 27.40 | 27.40 | 7,189 |
09 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 3,903 |
08 Jan 2024 | 27.38 | 27.49 | 27.38 | 27.49 | 27.49 | 1,704 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 27.41 | 27.48 | 27.38 | 27.48 | 27.48 | 2,828 |
03 Jan 2024 | 27.63 | 27.63 | 27.27 | 27.27 | 27.27 | 2,047 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 27.75 | 27.75 | 27.74 | 27.75 | 27.75 | 3,933 |
28 Dec 2023 | 27.76 | 27.76 | 27.67 | 27.67 | 27.67 | 534 |
27 Dec 2023 | 27.80 | 27.81 | 27.80 | 27.81 | 27.81 | 2,820 |
22 Dec 2023 | 27.68 | 27.69 | 27.66 | 27.69 | 27.69 | 18,737 |
21 Dec 2023 | 27.68 | 27.72 | 27.62 | 27.68 | 27.68 | 1,618 |
20 Dec 2023 | 27.72 | 27.75 | 27.71 | 27.75 | 27.75 | 3,667 |
19 Dec 2023 | 27.74 | 27.82 | 27.74 | 27.82 | 27.82 | 14,482 |
18 Dec 2023 | 27.81 | 27.84 | 27.67 | 27.67 | 27.67 | 5,123 |
15 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 509 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 27.77 | 27.78 | 27.68 | 27.68 | 27.68 | 205,874 |
11 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1,879 |
08 Dec 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2,184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |