Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.96 | 29.03 | 28.96 | 29.03 | 29.03 | 8,148 |
02 May 2024 | 28.82 | 28.82 | 28.82 | 29.02 | 29.02 | 100 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.45 | 29.26 | 29.26 | 29.26 | 29.26 | 102 |
29 Apr 2024 | 29.56 | 29.45 | 29.45 | 29.45 | 29.45 | 1 |
26 Apr 2024 | 29.33 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
25 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
24 Apr 2024 | 29.52 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
23 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
22 Apr 2024 | 28.48 | 28.63 | 28.63 | 28.63 | 28.63 | 8 |
19 Apr 2024 | 28.25 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
18 Apr 2024 | 28.74 | 28.63 | 28.58 | 28.58 | 28.58 | 390 |
17 Apr 2024 | 29.13 | 29.03 | 29.03 | 29.03 | 29.03 | 127 |
16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 Apr 2024 | 29.61 | 29.79 | 29.63 | 29.63 | 29.63 | 506 |
12 Apr 2024 | 30.13 | 30.16 | 29.50 | 29.50 | 29.50 | 170 |
11 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
10 Apr 2024 | 30.27 | 30.32 | 30.31 | 30.31 | 30.31 | 11 |
09 Apr 2024 | 30.14 | 30.12 | 30.08 | 30.08 | 30.08 | 399 |
08 Apr 2024 | 30.00 | 30.11 | 30.11 | 30.11 | 30.11 | 3 |
05 Apr 2024 | 29.95 | 29.90 | 29.87 | 29.90 | 29.90 | 2 |
04 Apr 2024 | 30.28 | 30.21 | 30.21 | 30.21 | 30.21 | 1 |
03 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
02 Apr 2024 | 30.76 | 30.74 | 30.18 | 30.18 | 30.18 | 8,020 |
28 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
27 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 Mar 2024 | 30.43 | 30.56 | 30.43 | 30.56 | 30.56 | 229 |
25 Mar 2024 | 30.49 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Mar 2024 | 30.34 | 30.35 | 30.35 | 30.35 | 30.35 | 28 |
21 Mar 2024 | 30.36 | 30.38 | 30.20 | 30.20 | 30.20 | 1,734 |
20 Mar 2024 | 30.17 | 29.99 | 29.96 | 29.96 | 29.96 | 22 |
19 Mar 2024 | 30.03 | 30.07 | 30.07 | 30.07 | 30.07 | 2 |
18 Mar 2024 | 30.23 | 30.14 | 30.09 | 30.09 | 30.09 | 3,948 |
15 Mar 2024 | 30.37 | 30.31 | 30.10 | 30.10 | 30.10 | 454 |
14 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
13 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Mar 2024 | 30.65 | 30.84 | 30.62 | 30.84 | 30.84 | 31 |
11 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
08 Mar 2024 | 30.93 | 30.92 | 30.92 | 30.92 | 30.92 | 64 |
07 Mar 2024 | 30.58 | 30.87 | 30.70 | 30.87 | 30.87 | 1 |
06 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
05 Mar 2024 | 30.51 | 30.55 | 30.55 | 30.55 | 30.55 | 1 |
04 Mar 2024 | 30.59 | 30.60 | 30.56 | 30.56 | 30.56 | 107 |
01 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
29 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
28 Feb 2024 | 30.44 | 30.32 | 30.32 | 30.32 | 30.32 | 1,504 |
27 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
26 Feb 2024 | 30.15 | 30.29 | 30.16 | 30.29 | 30.29 | 11 |
23 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
22 Feb 2024 | 30.27 | 30.33 | 30.33 | 30.33 | 30.33 | 30 |
21 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
20 Feb 2024 | 30.09 | 29.88 | 29.88 | 29.88 | 29.88 | 40 |
19 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
16 Feb 2024 | 30.33 | 30.30 | 30.30 | 30.30 | 30.30 | 3 |
15 Feb 2024 | 30.32 | 30.15 | 30.15 | 30.15 | 30.15 | 4 |
14 Feb 2024 | 29.98 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
13 Feb 2024 | 30.34 | 30.40 | 29.82 | 29.82 | 29.82 | 38 |
12 Feb 2024 | 30.52 | 30.57 | 30.48 | 30.48 | 30.48 | 9 |
09 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
08 Feb 2024 | 30.16 | 30.39 | 30.26 | 30.29 | 30.29 | 406 |
07 Feb 2024 | 30.22 | 30.06 | 30.05 | 30.06 | 30.06 | 48 |
06 Feb 2024 | 29.85 | 29.87 | 29.87 | 29.87 | 29.87 | - |
05 Feb 2024 | 29.62 | 29.66 | 29.58 | 29.58 | 29.58 | 35 |
02 Feb 2024 | 30.03 | 29.65 | 29.59 | 29.59 | 29.59 | 5,054 |
01 Feb 2024 | 29.82 | 29.88 | 29.82 | 29.83 | 29.83 | 130 |
31 Jan 2024 | 29.76 | 29.80 | 29.80 | 29.80 | 29.80 | 15 |
30 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
29 Jan 2024 | 29.70 | 29.78 | 29.61 | 29.78 | 29.78 | 1,604 |
26 Jan 2024 | 29.72 | 29.73 | 29.73 | 29.73 | 29.73 | 1,000 |
25 Jan 2024 | 29.60 | 29.67 | 29.57 | 29.57 | 29.57 | 360 |
24 Jan 2024 | 29.56 | 29.82 | 29.73 | 29.73 | 29.73 | 1,204 |
23 Jan 2024 | 29.50 | 29.35 | 29.35 | 29.35 | 29.35 | 204 |
22 Jan 2024 | 29.33 | 29.45 | 29.36 | 29.45 | 29.45 | 702 |
19 Jan 2024 | 29.25 | 29.13 | 29.13 | 29.13 | 29.13 | 1,000 |
18 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
17 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
16 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
15 Jan 2024 | 29.09 | 29.14 | 28.98 | 28.98 | 28.98 | 110 |
12 Jan 2024 | 29.07 | 29.20 | 29.07 | 29.07 | 29.07 | 115 |
11 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
10 Jan 2024 | 29.20 | 28.98 | 28.98 | 28.98 | 28.98 | 1 |
09 Jan 2024 | 29.15 | 29.04 | 29.04 | 29.04 | 29.04 | 211 |
08 Jan 2024 | 28.84 | 29.11 | 29.11 | 29.11 | 29.11 | 54 |
05 Jan 2024 | 28.57 | 28.65 | 28.42 | 28.65 | 28.65 | 212 |
04 Jan 2024 | 28.86 | 28.72 | 28.45 | 28.72 | 28.72 | 1,310 |
03 Jan 2024 | 29.43 | 29.53 | 29.05 | 29.05 | 29.05 | 557 |
02 Jan 2024 | 29.92 | 29.89 | 29.84 | 29.84 | 29.84 | 101 |
29 Dec 2023 | 29.73 | 29.76 | 29.70 | 29.70 | 29.70 | 515 |
28 Dec 2023 | 29.75 | 29.70 | 29.65 | 29.66 | 29.66 | 130 |
27 Dec 2023 | 29.56 | 29.66 | 29.66 | 29.66 | 29.66 | 50 |
22 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
21 Dec 2023 | 29.53 | 29.57 | 29.57 | 29.57 | 29.57 | 253 |
20 Dec 2023 | 29.76 | 29.70 | 29.68 | 29.70 | 29.70 | 954 |
19 Dec 2023 | 29.61 | 29.68 | 29.67 | 29.68 | 29.68 | 1,722 |
18 Dec 2023 | 29.53 | 29.51 | 29.42 | 29.46 | 29.46 | 1,206 |
15 Dec 2023 | 29.79 | 29.71 | 29.57 | 29.57 | 29.57 | 937 |
14 Dec 2023 | 29.86 | 29.88 | 29.85 | 29.88 | 29.88 | 3,500 |
13 Dec 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
12 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
11 Dec 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |