Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.89 | 31.27 | 30.89 | 31.24 | 31.24 | 177 |
02 May 2024 | 30.40 | 30.70 | 29.99 | 30.20 | 30.20 | 368 |
01 May 2024 | 30.08 | 30.08 | 29.71 | 29.82 | 29.82 | 110 |
30 Apr 2024 | 30.65 | 30.65 | 30.58 | 30.58 | 30.58 | 501 |
29 Apr 2024 | 31.23 | 31.25 | 30.81 | 31.17 | 31.17 | 904 |
26 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 17 |
25 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 2 |
24 Apr 2024 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 1,495 |
23 Apr 2024 | 29.55 | 30.59 | 29.55 | 30.23 | 30.23 | 183 |
22 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 40 |
19 Apr 2024 | 29.55 | 29.55 | 29.23 | 29.38 | 29.38 | 735 |
18 Apr 2024 | 29.56 | 29.89 | 29.56 | 29.85 | 29.85 | 129 |
17 Apr 2024 | 30.39 | 30.39 | 30.06 | 30.08 | 30.08 | 22 |
16 Apr 2024 | 30.55 | 30.55 | 29.99 | 30.33 | 30.33 | 30 |
15 Apr 2024 | 31.45 | 31.79 | 30.68 | 30.68 | 30.68 | 479 |
12 Apr 2024 | 32.08 | 32.08 | 31.44 | 31.48 | 31.48 | 330 |
11 Apr 2024 | 32.69 | 32.84 | 32.06 | 32.35 | 32.35 | 297 |
10 Apr 2024 | 32.00 | 32.84 | 32.00 | 32.30 | 32.30 | 86 |
09 Apr 2024 | 33.00 | 34.03 | 33.00 | 33.67 | 33.67 | 552 |
08 Apr 2024 | 32.80 | 32.97 | 32.34 | 32.77 | 32.77 | 299 |
05 Apr 2024 | 32.55 | 32.83 | 32.44 | 32.64 | 32.64 | 83 |
04 Apr 2024 | 33.40 | 33.59 | 33.40 | 33.51 | 33.51 | 17 |
03 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 14 |
02 Apr 2024 | 32.97 | 32.97 | 31.97 | 32.61 | 32.61 | 1,501 |
28 Mar 2024 | 34.56 | 35.29 | 34.56 | 34.88 | 34.88 | 2,323 |
27 Mar 2024 | 35.55 | 35.55 | 34.33 | 34.61 | 34.61 | 129 |
26 Mar 2024 | 35.24 | 35.24 | 34.33 | 34.33 | 34.33 | 534 |
25 Mar 2024 | 35.59 | 35.59 | 35.14 | 35.18 | 35.18 | 60 |
22 Mar 2024 | 35.94 | 36.03 | 35.45 | 35.45 | 35.45 | 114 |
21 Mar 2024 | 36.54 | 36.84 | 36.02 | 36.20 | 36.20 | 567 |
20 Mar 2024 | 35.46 | 36.10 | 34.96 | 36.10 | 36.10 | 734 |
19 Mar 2024 | 35.37 | 35.92 | 34.87 | 35.92 | 35.92 | 113 |
18 Mar 2024 | 35.06 | 35.58 | 34.69 | 35.58 | 35.58 | 603 |
15 Mar 2024 | 34.87 | 35.33 | 34.63 | 34.81 | 34.81 | 1,222 |
14 Mar 2024 | 36.16 | 36.16 | 35.30 | 35.30 | 35.30 | 404 |
13 Mar 2024 | 36.33 | 36.87 | 36.06 | 36.33 | 36.33 | 385 |
12 Mar 2024 | 36.21 | 36.87 | 35.99 | 35.99 | 35.99 | 794 |
11 Mar 2024 | 35.87 | 36.78 | 35.87 | 36.27 | 36.27 | 1,135 |
08 Mar 2024 | 35.54 | 36.50 | 35.16 | 36.05 | 36.05 | 437 |
07 Mar 2024 | 32.86 | 35.14 | 32.45 | 35.04 | 35.04 | 565 |
06 Mar 2024 | 32.20 | 32.36 | 31.82 | 32.36 | 32.36 | 39 |
05 Mar 2024 | 32.77 | 32.83 | 31.61 | 31.61 | 31.61 | 2,321 |
04 Mar 2024 | 33.59 | 33.78 | 33.26 | 33.42 | 33.42 | 128 |
01 Mar 2024 | 33.03 | 33.80 | 32.77 | 33.74 | 33.74 | 294 |
29 Feb 2024 | 33.28 | 33.49 | 32.93 | 32.94 | 32.94 | 34 |
28 Feb 2024 | 31.99 | 33.39 | 31.83 | 33.38 | 33.38 | 505 |
27 Feb 2024 | 31.49 | 32.51 | 31.26 | 32.51 | 32.51 | 432 |
26 Feb 2024 | 31.19 | 31.63 | 30.84 | 30.84 | 30.84 | 65 |
23 Feb 2024 | 30.43 | 31.08 | 30.36 | 31.08 | 31.08 | 176 |
22 Feb 2024 | 30.76 | 30.76 | 29.88 | 29.88 | 29.88 | 1,743 |
21 Feb 2024 | 30.32 | 32.75 | 29.75 | 31.74 | 31.74 | 3,021 |
20 Feb 2024 | 30.14 | 30.80 | 29.86 | 30.73 | 30.73 | 350 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.69 | 32.12 | 30.85 | 31.06 | 31.06 | 1,571 |
15 Feb 2024 | 32.74 | 32.80 | 32.01 | 32.18 | 32.18 | 1,410 |
14 Feb 2024 | 31.63 | 32.74 | 31.63 | 32.43 | 32.43 | 208 |
13 Feb 2024 | 31.64 | 31.72 | 30.95 | 31.51 | 31.51 | 541 |
12 Feb 2024 | 33.75 | 34.49 | 33.19 | 33.27 | 33.27 | 1,509 |
09 Feb 2024 | 33.77 | 34.13 | 33.47 | 33.96 | 33.96 | 843 |
08 Feb 2024 | 32.74 | 33.42 | 32.28 | 33.09 | 33.09 | 763 |
07 Feb 2024 | 33.35 | 33.45 | 32.96 | 33.00 | 33.00 | 90 |
06 Feb 2024 | 32.95 | 33.56 | 32.95 | 33.22 | 33.22 | 16 |
05 Feb 2024 | 33.44 | 33.60 | 32.81 | 33.32 | 33.32 | 274 |
02 Feb 2024 | 33.35 | 33.74 | 33.00 | 33.47 | 33.47 | 25 |
01 Feb 2024 | 34.00 | 34.00 | 33.34 | 33.34 | 33.34 | 368 |
31 Jan 2024 | 34.78 | 35.17 | 34.16 | 34.40 | 34.40 | 115 |
30 Jan 2024 | 35.80 | 36.40 | 35.68 | 35.68 | 35.68 | 122 |
29 Jan 2024 | 35.26 | 35.48 | 34.61 | 35.48 | 35.48 | 129 |
26 Jan 2024 | 35.36 | 35.37 | 35.05 | 35.05 | 35.05 | 70 |
25 Jan 2024 | 36.27 | 36.30 | 34.70 | 34.70 | 34.70 | 68 |
24 Jan 2024 | 36.56 | 36.70 | 35.65 | 36.25 | 36.25 | 222 |
23 Jan 2024 | 35.70 | 36.36 | 35.70 | 36.14 | 36.14 | 1,537 |
22 Jan 2024 | 35.37 | 36.26 | 34.78 | 35.83 | 35.83 | 443 |
19 Jan 2024 | 33.90 | 33.96 | 33.41 | 33.94 | 33.94 | 146 |
18 Jan 2024 | 33.94 | 33.94 | 33.16 | 33.16 | 33.16 | 999 |
17 Jan 2024 | 32.35 | 32.85 | 32.12 | 32.81 | 32.81 | 1,146 |
16 Jan 2024 | 32.61 | 33.20 | 32.33 | 33.03 | 33.03 | 108 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.45 | 33.72 | 32.96 | 33.15 | 33.15 | 126 |
11 Jan 2024 | 33.66 | 33.77 | 32.50 | 33.35 | 33.35 | 64 |
10 Jan 2024 | 32.77 | 33.32 | 32.69 | 33.32 | 33.32 | 124 |
09 Jan 2024 | 31.99 | 32.67 | 31.35 | 32.67 | 32.67 | 343 |
08 Jan 2024 | 31.24 | 32.17 | 31.24 | 32.17 | 32.17 | 87 |
05 Jan 2024 | 31.47 | 31.47 | 31.24 | 31.24 | 31.24 | 1,115 |
04 Jan 2024 | 30.94 | 31.18 | 30.94 | 31.15 | 31.15 | 53 |
03 Jan 2024 | 31.64 | 31.64 | 31.18 | 31.22 | 31.22 | 100 |
02 Jan 2024 | 33.62 | 33.62 | 32.45 | 33.21 | 33.21 | 598 |
29 Dec 2023 | 34.44 | 35.07 | 33.85 | 34.26 | 34.26 | 187 |
28 Dec 2023 | 35.24 | 35.24 | 34.70 | 34.91 | 34.91 | 370 |
27 Dec 2023 | 34.80 | 35.06 | 34.55 | 34.60 | 34.60 | 1,153 |
22 Dec 2023 | 34.13 | 34.63 | 34.00 | 34.11 | 34.11 | 370 |
21 Dec 2023 | 33.86 | 34.15 | 33.23 | 33.69 | 33.69 | 807 |
20 Dec 2023 | 33.82 | 34.57 | 33.48 | 34.38 | 34.38 | 115 |
19 Dec 2023 | 34.67 | 35.01 | 34.34 | 34.53 | 34.53 | 609 |
18 Dec 2023 | 33.33 | 33.76 | 33.01 | 33.76 | 33.76 | 985 |
15 Dec 2023 | 33.80 | 34.34 | 33.18 | 33.47 | 33.47 | 397 |
14 Dec 2023 | 33.08 | 34.70 | 33.03 | 33.59 | 33.59 | 1,129 |
13 Dec 2023 | 31.53 | 31.84 | 30.72 | 30.79 | 30.79 | 262 |
12 Dec 2023 | 31.00 | 32.01 | 30.73 | 32.01 | 32.01 | 635 |
11 Dec 2023 | 31.90 | 32.22 | 31.04 | 31.99 | 31.99 | 1,890 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |