Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 44.20 | 44.20 | 43.30 | 43.30 | 43.30 | 148 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 64 |
26 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 40 |
25 Apr 2024 | 41.60 | 42.61 | 41.60 | 42.61 | 42.61 | 83 |
24 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1 |
23 Apr 2024 | 44.70 | 45.00 | 44.30 | 44.30 | 44.30 | 185 |
22 Apr 2024 | 43.80 | 44.40 | 43.80 | 43.98 | 43.98 | 1,585 |
19 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 50 |
18 Apr 2024 | 41.30 | 41.70 | 41.30 | 41.70 | 41.70 | 159 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 40.30 | 40.30 | 39.60 | 39.60 | 39.60 | 20 |
15 Apr 2024 | 40.80 | 41.00 | 40.70 | 40.70 | 40.70 | 559 |
12 Apr 2024 | 40.50 | 40.60 | 40.00 | 40.00 | 40.00 | 125 |
11 Apr 2024 | 40.30 | 40.30 | 40.11 | 40.11 | 40.11 | 307 |
10 Apr 2024 | 39.00 | 39.00 | 38.41 | 38.41 | 38.41 | 273 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 37.50 | 37.50 | 37.11 | 37.11 | 37.11 | 266 |
05 Apr 2024 | 36.90 | 37.00 | 36.90 | 37.00 | 37.00 | 124 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 34.70 | 35.50 | 34.70 | 35.50 | 35.50 | 581 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.50 | 33.85 | 33.50 | 33.85 | 33.85 | 134 |
27 Mar 2024 | 34.80 | 34.80 | 33.75 | 33.75 | 33.75 | 21 |
26 Mar 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | 150 |
25 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 10 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 8 |
20 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 160 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 35.50 | 35.65 | 35.45 | 35.45 | 35.45 | 92 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 19 |
13 Mar 2024 | 33.80 | 34.45 | 33.80 | 34.45 | 34.45 | 39 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 33.70 | 33.90 | 33.65 | 33.65 | 33.65 | 236 |
08 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 205 |
07 Mar 2024 | 33.60 | 33.90 | 33.60 | 33.90 | 33.90 | 231 |
06 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 64 |
05 Mar 2024 | 32.15 | 32.60 | 32.10 | 32.60 | 32.60 | 406 |
04 Mar 2024 | 31.95 | 32.15 | 31.95 | 32.15 | 32.15 | 64 |
01 Mar 2024 | 31.40 | 31.85 | 31.30 | 31.65 | 31.65 | 356 |
29 Feb 2024 | 30.85 | 31.11 | 30.85 | 31.05 | 31.05 | 149 |
28 Feb 2024 | 31.65 | 31.65 | 31.40 | 31.55 | 31.55 | 407 |
27 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 30.65 | 30.65 | 30.20 | 30.20 | 30.20 | 74 |
08 Feb 2024 | 30.40 | 30.40 | 30.10 | 30.30 | 30.30 | 152 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 30.85 | 30.85 | 30.65 | 30.65 | 30.65 | 163 |
05 Feb 2024 | 31.60 | 31.60 | 30.50 | 30.50 | 30.50 | 90 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 31.65 | 31.80 | 31.65 | 31.80 | 31.80 | 101 |
30 Jan 2024 | 32.25 | 32.25 | 32.15 | 32.15 | 32.15 | 83 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 84 |
25 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 20 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 32.20 | 32.20 | 31.90 | 31.90 | 31.90 | 28 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 92 |
16 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1 |
15 Jan 2024 | 32.30 | 32.30 | 31.90 | 31.90 | 31.90 | 51 |
12 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 10 |
11 Jan 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 171 |
10 Jan 2024 | 31.86 | 32.05 | 31.86 | 31.99 | 31.99 | 362 |
09 Jan 2024 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 90 |
08 Jan 2024 | 31.55 | 31.95 | 31.55 | 31.95 | 31.95 | 28 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | 27 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | 75 |
29 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 51 |
28 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 17 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 36 |
21 Dec 2023 | 33.60 | 34.05 | 33.60 | 33.78 | 33.78 | 169 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 8 |
18 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6 |
15 Dec 2023 | 32.40 | 32.40 | 31.99 | 32.20 | 32.20 | 344 |
14 Dec 2023 | 31.95 | 32.40 | 31.95 | 32.40 | 32.40 | 71 |
13 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 85 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 32.90 | 32.90 | 32.65 | 32.65 | 32.65 | 171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |