Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 8,100 |
01 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 300 |
30 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 300 |
29 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1,500 |
26 Apr 2024 | 31.19 | 31.19 | 30.36 | 30.36 | 30.36 | 500 |
25 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 400 |
24 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 200 |
23 Apr 2024 | 30.35 | 30.35 | 29.79 | 29.79 | 29.79 | 700 |
22 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 500 |
19 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,300 |
18 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 500 |
17 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 500 |
16 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 600 |
15 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 200 |
12 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
11 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2,500 |
10 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 300 |
09 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 600 |
08 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 700 |
05 Apr 2024 | 28.93 | 29.45 | 28.93 | 29.45 | 29.45 | 800 |
04 Apr 2024 | 29.54 | 29.69 | 29.54 | 29.69 | 29.69 | 1,100 |
03 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 400 |
02 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 31,100 |
01 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 500 |
28 Mar 2024 | 29.80 | 29.95 | 29.80 | 29.88 | 29.88 | 500 |
27 Mar 2024 | 29.53 | 29.53 | 29.41 | 29.41 | 29.41 | 700 |
26 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
25 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,300 |
22 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 200 |
21 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 400 |
20 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 500 |
19 Mar 2024 | 28.61 | 28.61 | 28.26 | 28.26 | 28.26 | 1,100 |
18 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 600 |
15 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
14 Mar 2024 | 29.22 | 29.38 | 29.22 | 29.38 | 29.38 | 2,200 |
13 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1,400 |
12 Mar 2024 | 29.55 | 29.55 | 29.16 | 29.16 | 29.16 | 700 |
11 Mar 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | 800 |
08 Mar 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 28.31 | 1,000 |
07 Mar 2024 | 28.27 | 28.69 | 28.27 | 28.69 | 28.69 | 700 |
06 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 900 |
05 Mar 2024 | 27.31 | 27.50 | 27.31 | 27.50 | 27.50 | 1,000 |
04 Mar 2024 | 27.67 | 27.86 | 27.67 | 27.78 | 27.78 | 1,500 |
01 Mar 2024 | 27.09 | 27.74 | 27.09 | 27.74 | 27.74 | 1,900 |
29 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 500 |
28 Feb 2024 | 27.64 | 27.81 | 27.64 | 27.67 | 27.67 | 1,300 |
27 Feb 2024 | 28.26 | 28.26 | 28.18 | 28.18 | 28.18 | 800 |
26 Feb 2024 | 28.60 | 28.60 | 28.06 | 28.06 | 28.06 | 1,100 |
23 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 800 |
22 Feb 2024 | 28.03 | 28.46 | 27.98 | 28.30 | 28.30 | 9,700 |
21 Feb 2024 | 28.06 | 28.06 | 28.04 | 28.04 | 28.04 | 1,800 |
20 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 400 |
16 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 400 |
15 Feb 2024 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | 600 |
14 Feb 2024 | 27.95 | 27.95 | 27.80 | 27.82 | 27.82 | 1,300 |
13 Feb 2024 | 27.00 | 28.22 | 27.00 | 28.22 | 28.22 | 3,700 |
12 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 400 |
09 Feb 2024 | 29.23 | 29.23 | 28.66 | 28.66 | 28.66 | 1,400 |
08 Feb 2024 | 28.56 | 28.56 | 27.96 | 28.50 | 28.50 | 1,700 |
07 Feb 2024 | 28.88 | 29.31 | 28.37 | 29.20 | 29.20 | 4,600 |
06 Feb 2024 | 28.90 | 29.16 | 28.28 | 28.28 | 28.28 | 1,500 |
05 Feb 2024 | 28.41 | 28.41 | 28.00 | 28.00 | 28.00 | 900 |
02 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
01 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 500 |
31 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
30 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
29 Jan 2024 | 29.19 | 29.19 | 29.09 | 29.09 | 29.09 | 700 |
26 Jan 2024 | 28.81 | 29.71 | 28.81 | 29.71 | 29.71 | 700 |
25 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 300 |
24 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 300 |
23 Jan 2024 | 28.67 | 28.67 | 28.27 | 28.27 | 28.27 | 600 |
22 Jan 2024 | 29.10 | 29.24 | 29.10 | 29.24 | 29.24 | 400 |
19 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 400 |
18 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 400 |
17 Jan 2024 | 28.14 | 28.67 | 28.14 | 28.67 | 28.67 | 800 |
16 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 800 |
12 Jan 2024 | 28.31 | 28.51 | 28.31 | 28.51 | 28.51 | 1,200 |
11 Jan 2024 | 28.85 | 28.85 | 28.00 | 28.33 | 28.33 | 1,800 |
10 Jan 2024 | 29.19 | 29.65 | 28.95 | 29.65 | 29.65 | 1,200 |
09 Jan 2024 | 29.15 | 29.38 | 29.00 | 29.38 | 29.38 | 2,500 |
08 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1,100 |
05 Jan 2024 | 29.44 | 29.65 | 29.44 | 29.65 | 29.65 | 1,000 |
04 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 300 |
03 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 400 |
02 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 2,100 |
29 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 400 |
28 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
27 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 700 |
26 Dec 2023 | 29.21 | 29.64 | 29.21 | 29.37 | 29.37 | 2,800 |
22 Dec 2023 | 30.03 | 30.03 | 29.22 | 29.22 | 29.22 | 900 |
21 Dec 2023 | 29.34 | 29.34 | 29.11 | 29.11 | 29.11 | 600 |
20 Dec 2023 | 28.76 | 29.99 | 28.76 | 29.99 | 29.99 | 400 |
19 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 500 |
18 Dec 2023 | 29.04 | 29.04 | 28.63 | 28.63 | 28.63 | 800 |
15 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 600 |
14 Dec 2023 | 29.01 | 29.01 | 28.46 | 28.46 | 28.46 | 1,000 |
13 Dec 2023 | 27.30 | 28.06 | 27.30 | 28.06 | 28.06 | 600 |
12 Dec 2023 | 27.21 | 27.83 | 27.20 | 27.83 | 27.83 | 1,300 |
11 Dec 2023 | 27.25 | 27.49 | 27.22 | 27.49 | 27.49 | 2,600 |
08 Dec 2023 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |