Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 100 |
02 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
30 Apr 2024 | 28.10 | 28.10 | 27.85 | 27.85 | 27.85 | - |
29 Apr 2024 | 28.65 | 28.65 | 28.45 | 28.45 | 28.45 | - |
26 Apr 2024 | 27.85 | 28.15 | 27.85 | 28.15 | 28.15 | - |
25 Apr 2024 | 28.10 | 28.15 | 27.80 | 27.80 | 27.80 | 180 |
24 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
23 Apr 2024 | 28.10 | 28.45 | 28.10 | 28.35 | 28.35 | 175 |
22 Apr 2024 | 27.35 | 27.70 | 27.35 | 27.70 | 27.70 | 250 |
19 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 95 |
18 Apr 2024 | 27.65 | 27.65 | 27.20 | 27.20 | 27.20 | 310 |
17 Apr 2024 | 27.60 | 27.60 | 27.45 | 27.45 | 27.45 | - |
16 Apr 2024 | 27.65 | 27.65 | 27.30 | 27.30 | 27.30 | - |
15 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
12 Apr 2024 | 29.40 | 29.40 | 29.20 | 29.25 | 29.25 | 53 |
11 Apr 2024 | 28.75 | 29.15 | 28.75 | 29.15 | 29.15 | 40 |
10 Apr 2024 | 28.65 | 29.10 | 28.50 | 28.50 | 28.50 | 520 |
09 Apr 2024 | 29.15 | 29.20 | 28.75 | 29.10 | 29.10 | 67 |
08 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
05 Apr 2024 | 28.20 | 28.55 | 28.20 | 28.55 | 28.55 | - |
04 Apr 2024 | 29.15 | 29.20 | 28.65 | 28.80 | 28.80 | 200 |
03 Apr 2024 | 27.20 | 29.40 | 26.95 | 29.40 | 29.40 | 1,120 |
02 Apr 2024 | 26.95 | 26.95 | 26.65 | 26.70 | 26.70 | 1,588 |
28 Mar 2024 | 27.04 | 27.04 | 26.70 | 26.70 | 26.70 | 140 |
27 Mar 2024 | 27.14 | 27.14 | 26.90 | 26.90 | 26.90 | - |
26 Mar 2024 | 27.08 | 27.30 | 27.02 | 27.12 | 27.12 | 210 |
25 Mar 2024 | 27.04 | 27.26 | 27.04 | 27.10 | 27.10 | - |
22 Mar 2024 | 27.20 | 27.28 | 27.00 | 27.28 | 27.28 | 100 |
21 Mar 2024 | 27.38 | 27.38 | 27.10 | 27.10 | 27.10 | - |
20 Mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 10 |
19 Mar 2024 | 27.08 | 27.18 | 26.98 | 27.18 | 27.18 | 171 |
18 Mar 2024 | 27.02 | 27.38 | 27.02 | 27.38 | 27.38 | 180 |
15 Mar 2024 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | - |
14 Mar 2024 | 27.02 | 27.36 | 27.00 | 27.22 | 27.22 | 727 |
13 Mar 2024 | 26.56 | 27.16 | 26.40 | 27.16 | 27.16 | 930 |
12 Mar 2024 | 26.56 | 27.00 | 26.56 | 26.88 | 26.88 | 408 |
11 Mar 2024 | 27.14 | 27.16 | 26.48 | 26.52 | 26.52 | 1,530 |
08 Mar 2024 | 29.24 | 29.24 | 27.30 | 27.30 | 27.30 | 1,080 |
07 Mar 2024 | 32.12 | 32.12 | 29.32 | 29.32 | 29.32 | 1,705 |
06 Mar 2024 | 31.74 | 32.34 | 31.64 | 32.34 | 32.34 | 331 |
05 Mar 2024 | 32.04 | 32.28 | 32.04 | 32.26 | 32.26 | - |
04 Mar 2024 | 32.86 | 33.14 | 32.50 | 32.50 | 32.50 | 800 |
01 Mar 2024 | 32.26 | 32.78 | 32.26 | 32.78 | 32.78 | 950 |
29 Feb 2024 | 31.02 | 32.10 | 31.02 | 32.10 | 32.10 | 66 |
28 Feb 2024 | 31.42 | 31.58 | 31.10 | 31.10 | 31.10 | 108 |
27 Feb 2024 | 31.20 | 31.96 | 31.20 | 31.96 | 31.96 | 55 |
26 Feb 2024 | 31.58 | 31.76 | 31.30 | 31.76 | 31.76 | 250 |
23 Feb 2024 | 32.22 | 32.22 | 31.98 | 31.98 | 31.98 | - |
22 Feb 2024 | 31.42 | 32.42 | 31.42 | 32.42 | 32.42 | 51 |
21 Feb 2024 | 31.54 | 31.64 | 31.42 | 31.42 | 31.42 | - |
20 Feb 2024 | 31.82 | 31.82 | 31.56 | 31.74 | 31.74 | 70 |
19 Feb 2024 | 31.70 | 31.92 | 31.70 | 31.78 | 31.78 | - |
16 Feb 2024 | 32.26 | 32.40 | 32.08 | 32.08 | 32.08 | 66 |
15 Feb 2024 | 31.84 | 32.50 | 31.84 | 32.22 | 32.22 | 12 |
14 Feb 2024 | 31.40 | 31.68 | 31.40 | 31.66 | 31.66 | 100 |
13 Feb 2024 | 32.12 | 32.12 | 31.22 | 31.22 | 31.22 | 90 |
12 Feb 2024 | 32.46 | 32.70 | 32.40 | 32.40 | 32.40 | 200 |
09 Feb 2024 | 33.02 | 33.48 | 32.44 | 32.44 | 32.44 | 970 |
08 Feb 2024 | 32.48 | 33.36 | 32.48 | 33.28 | 33.28 | 150 |
07 Feb 2024 | 32.04 | 32.42 | 32.04 | 32.42 | 32.42 | 100 |
06 Feb 2024 | 32.14 | 32.14 | 31.80 | 32.00 | 32.00 | 6 |
05 Feb 2024 | 31.82 | 32.42 | 31.82 | 32.42 | 32.42 | 170 |
02 Feb 2024 | 32.64 | 32.64 | 32.00 | 32.00 | 32.00 | 30 |
01 Feb 2024 | 32.62 | 32.82 | 32.48 | 32.82 | 32.82 | 595 |
31 Jan 2024 | 32.86 | 33.86 | 32.54 | 33.86 | 33.86 | 950 |
30 Jan 2024 | 33.62 | 33.76 | 33.30 | 33.32 | 33.32 | 415 |
29 Jan 2024 | 30.16 | 33.52 | 30.16 | 33.52 | 33.52 | 859 |
26 Jan 2024 | 29.34 | 31.56 | 29.30 | 30.60 | 30.60 | 128 |
25 Jan 2024 | 29.68 | 29.68 | 29.40 | 29.40 | 29.40 | 69 |
24 Jan 2024 | 29.80 | 30.10 | 29.80 | 30.10 | 30.10 | - |
23 Jan 2024 | 29.24 | 29.52 | 29.24 | 29.50 | 29.50 | 12 |
22 Jan 2024 | 29.28 | 29.32 | 29.08 | 29.08 | 29.08 | 130 |
19 Jan 2024 | 28.68 | 28.84 | 28.60 | 28.84 | 28.84 | - |
18 Jan 2024 | 28.28 | 28.28 | 28.24 | 28.24 | 28.24 | - |
17 Jan 2024 | 28.52 | 28.52 | 28.00 | 28.00 | 28.00 | 180 |
16 Jan 2024 | 28.96 | 28.96 | 28.76 | 28.76 | 28.76 | 430 |
15 Jan 2024 | 30.08 | 30.08 | 29.42 | 29.42 | 29.42 | 200 |
12 Jan 2024 | 29.48 | 30.48 | 29.48 | 30.48 | 30.48 | 416 |
11 Jan 2024 | 29.80 | 30.08 | 29.64 | 29.64 | 29.64 | 50 |
10 Jan 2024 | 29.78 | 29.96 | 29.66 | 29.66 | 29.66 | 90 |
09 Jan 2024 | 29.56 | 29.80 | 29.56 | 29.80 | 29.80 | - |
08 Jan 2024 | 28.94 | 29.54 | 28.94 | 29.46 | 29.46 | 100 |
05 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
04 Jan 2024 | 29.52 | 29.58 | 29.52 | 29.58 | 29.58 | 72 |
03 Jan 2024 | 30.34 | 30.38 | 30.10 | 30.10 | 30.10 | 40 |
02 Jan 2024 | 31.12 | 31.22 | 30.50 | 30.50 | 30.50 | 35 |
29 Dec 2023 | 31.36 | 31.36 | 31.16 | 31.16 | 31.16 | 180 |
28 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
27 Dec 2023 | 30.70 | 31.16 | 30.70 | 31.16 | 31.16 | 200 |
22 Dec 2023 | 30.74 | 30.74 | 30.60 | 30.60 | 30.60 | 330 |
21 Dec 2023 | 31.08 | 31.08 | 30.80 | 30.80 | 30.80 | 340 |
20 Dec 2023 | 31.16 | 31.28 | 31.16 | 31.28 | 31.28 | - |
19 Dec 2023 | 29.32 | 31.38 | 29.32 | 31.38 | 31.38 | 25 |
18 Dec 2023 | 30.22 | 30.22 | 29.10 | 29.10 | 29.10 | 320 |
15 Dec 2023 | 29.44 | 30.40 | 29.16 | 30.30 | 30.30 | 250 |
14 Dec 2023 | 28.78 | 29.04 | 28.50 | 29.04 | 29.04 | 970 |
13 Dec 2023 | 28.52 | 28.80 | 28.22 | 28.22 | 28.22 | 213 |
12 Dec 2023 | 29.62 | 29.64 | 28.86 | 28.92 | 28.92 | 315 |
11 Dec 2023 | 29.96 | 30.60 | 29.96 | 30.28 | 30.28 | 605 |
08 Dec 2023 | 31.02 | 31.02 | 29.90 | 30.08 | 30.08 | 2,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |