Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.40 | 30.50 | 30.32 | 30.50 | 30.50 | 2 |
30 Apr 2024 | 31.04 | 31.04 | 30.32 | 30.32 | 30.32 | - |
29 Apr 2024 | 30.40 | 30.50 | 30.34 | 30.50 | 30.50 | - |
26 Apr 2024 | 30.50 | 30.50 | 30.30 | 30.48 | 30.48 | - |
25 Apr 2024 | 30.32 | 30.32 | 30.14 | 30.14 | 30.14 | - |
24 Apr 2024 | 30.74 | 30.74 | 30.54 | 30.54 | 30.54 | - |
23 Apr 2024 | 29.68 | 30.82 | 29.68 | 30.82 | 30.82 | - |
22 Apr 2024 | 29.62 | 29.62 | 29.30 | 29.30 | 29.30 | - |
19 Apr 2024 | 29.12 | 29.32 | 29.12 | 29.32 | 29.32 | - |
18 Apr 2024 | 29.18 | 30.00 | 29.08 | 30.00 | 30.00 | 2 |
17 Apr 2024 | 28.72 | 29.38 | 28.72 | 29.38 | 29.38 | - |
16 Apr 2024 | 29.12 | 29.20 | 28.64 | 28.64 | 28.64 | 500 |
15 Apr 2024 | 30.98 | 30.98 | 29.60 | 29.74 | 29.74 | 1 |
12 Apr 2024 | 29.96 | 29.96 | 29.56 | 29.56 | 29.56 | 5,000 |
11 Apr 2024 | 29.90 | 29.90 | 29.48 | 29.48 | 29.48 | - |
10 Apr 2024 | 30.72 | 31.62 | 30.08 | 30.08 | 30.08 | 3 |
09 Apr 2024 | 30.98 | 31.16 | 30.98 | 31.16 | 31.16 | - |
08 Apr 2024 | 31.52 | 31.64 | 31.52 | 31.54 | 31.54 | - |
05 Apr 2024 | 31.28 | 31.46 | 31.20 | 31.46 | 31.46 | - |
04 Apr 2024 | 31.16 | 31.34 | 31.00 | 31.34 | 31.34 | - |
03 Apr 2024 | 31.56 | 31.56 | 30.74 | 30.74 | 30.74 | 125 |
02 Apr 2024 | 31.50 | 31.54 | 31.28 | 31.28 | 31.28 | - |
28 Mar 2024 | 31.38 | 31.60 | 31.36 | 31.60 | 31.60 | - |
27 Mar 2024 | 31.94 | 32.14 | 31.40 | 32.14 | 32.14 | 2 |
26 Mar 2024 | 31.60 | 32.08 | 31.60 | 32.08 | 32.08 | - |
25 Mar 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 31.68 | - |
22 Mar 2024 | 31.72 | 31.72 | 31.52 | 31.52 | 31.52 | - |
21 Mar 2024 | 32.08 | 32.20 | 31.96 | 31.96 | 31.96 | - |
20 Mar 2024 | 32.00 | 32.18 | 32.00 | 32.18 | 32.18 | - |
19 Mar 2024 | 31.86 | 32.02 | 31.86 | 32.02 | 32.02 | - |
18 Mar 2024 | 32.28 | 32.50 | 32.28 | 32.50 | 32.50 | - |
15 Mar 2024 | 32.72 | 32.80 | 32.62 | 32.62 | 32.62 | - |
14 Mar 2024 | 33.12 | 33.16 | 32.94 | 32.94 | 32.94 | - |
13 Mar 2024 | 33.84 | 33.84 | 32.18 | 32.18 | 32.18 | 200 |
12 Mar 2024 | 29.98 | 32.14 | 29.98 | 32.14 | 32.14 | 4 |
11 Mar 2024 | 29.12 | 29.66 | 29.12 | 29.66 | 29.66 | - |
08 Mar 2024 | 30.20 | 30.20 | 29.76 | 29.76 | 29.76 | - |
07 Mar 2024 | 29.70 | 30.28 | 29.70 | 30.28 | 30.28 | - |
06 Mar 2024 | 29.26 | 29.70 | 29.26 | 29.70 | 29.70 | - |
05 Mar 2024 | 29.78 | 30.00 | 29.64 | 30.00 | 30.00 | 5 |
04 Mar 2024 | 28.80 | 29.26 | 28.54 | 29.26 | 29.26 | - |
01 Mar 2024 | 28.52 | 28.82 | 28.44 | 28.82 | 28.82 | - |
29 Feb 2024 | 28.50 | 28.50 | 28.42 | 28.42 | 28.42 | - |
28 Feb 2024 | 28.46 | 28.46 | 28.26 | 28.26 | 28.26 | - |
27 Feb 2024 | 28.56 | 28.56 | 28.28 | 28.28 | 28.28 | - |
26 Feb 2024 | 29.04 | 29.20 | 28.70 | 28.90 | 28.90 | 500 |
23 Feb 2024 | 28.60 | 29.06 | 28.60 | 29.06 | 29.06 | - |
22 Feb 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 28.44 | - |
21 Feb 2024 | 27.76 | 27.80 | 27.76 | 27.80 | 27.80 | - |
20 Feb 2024 | 27.66 | 27.74 | 27.64 | 27.64 | 27.64 | - |
19 Feb 2024 | 27.94 | 27.94 | 27.80 | 27.88 | 27.88 | - |
16 Feb 2024 | 28.02 | 28.28 | 28.02 | 28.12 | 28.12 | 1 |
15 Feb 2024 | 28.20 | 28.20 | 28.02 | 28.04 | 28.04 | - |
14 Feb 2024 | 27.84 | 28.46 | 27.84 | 28.46 | 28.46 | 2 |
13 Feb 2024 | 28.72 | 28.72 | 27.78 | 27.78 | 27.78 | 10 |
12 Feb 2024 | 28.56 | 28.56 | 28.50 | 28.50 | 28.50 | - |
09 Feb 2024 | 28.76 | 28.76 | 28.20 | 28.20 | 28.20 | 25 |
08 Feb 2024 | 29.26 | 29.34 | 29.20 | 29.20 | 29.20 | - |
07 Feb 2024 | 29.80 | 29.80 | 29.54 | 29.54 | 29.54 | - |
06 Feb 2024 | 29.40 | 29.56 | 29.36 | 29.56 | 29.56 | - |
05 Feb 2024 | 29.64 | 29.64 | 29.46 | 29.52 | 29.52 | - |
02 Feb 2024 | 29.78 | 29.78 | 29.62 | 29.62 | 29.62 | - |
01 Feb 2024 | 29.66 | 29.78 | 29.66 | 29.78 | 29.78 | - |
31 Jan 2024 | 29.88 | 30.22 | 29.88 | 29.98 | 29.98 | 2 |
30 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
29 Jan 2024 | 29.70 | 29.70 | 29.14 | 29.14 | 29.14 | 70 |
26 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
25 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
24 Jan 2024 | 30.56 | 30.56 | 30.26 | 30.26 | 30.26 | 60 |
23 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
22 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
19 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
18 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
17 Jan 2024 | 29.44 | 29.76 | 29.44 | 29.76 | 29.76 | 1 |
16 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
15 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
11 Jan 2024 | 31.28 | 31.28 | 30.50 | 30.50 | 30.50 | 9,080 |
10 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 Jan 2024 | 29.06 | 29.46 | 29.06 | 29.46 | 29.46 | 1 |
04 Jan 2024 | 29.08 | 29.34 | 29.08 | 29.34 | 29.34 | 1 |
03 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
02 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
29 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
28 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
27 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Dec 2023 | 30.90 | 30.90 | 30.40 | 30.40 | 30.40 | 400 |
21 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
20 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
19 Dec 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
18 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
15 Dec 2023 | 29.42 | 29.70 | 29.42 | 29.70 | 29.70 | 1 |
14 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
13 Dec 2023 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 25 |
12 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
11 Dec 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
08 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
07 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |