Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 6 |
30 Apr 2024 | 30.40 | 30.80 | 30.40 | 30.60 | 30.60 | 195 |
29 Apr 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 100 |
26 Apr 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | 214 |
25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
24 Apr 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 339 |
23 Apr 2024 | 30.20 | 30.80 | 30.00 | 30.00 | 30.00 | 706 |
22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 163 |
19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
17 Apr 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1 |
16 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 163 |
15 Apr 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | 101 |
12 Apr 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | 284 |
11 Apr 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 538 |
10 Apr 2024 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | 364 |
09 Apr 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 77 |
08 Apr 2024 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 656 |
05 Apr 2024 | 31.20 | 31.20 | 30.20 | 30.60 | 30.60 | 364 |
04 Apr 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1,300 |
03 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
02 Apr 2024 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 730 |
28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 260 |
27 Mar 2024 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 519 |
26 Mar 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 415 |
25 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 122 |
22 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 126 |
21 Mar 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 406 |
20 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1 |
19 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 40 |
18 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 501 |
15 Mar 2024 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | 1,293 |
14 Mar 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 290 |
13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 470 |
11 Mar 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 50 |
08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
06 Mar 2024 | 29.40 | 29.60 | 28.60 | 29.40 | 29.40 | 749 |
05 Mar 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 266 |
04 Mar 2024 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 873 |
01 Mar 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 6 |
29 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 249 |
28 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 20 |
27 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
26 Feb 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 108 |
23 Feb 2024 | 29.80 | 30.40 | 29.20 | 30.00 | 30.00 | 739 |
22 Feb 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 50 |
21 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 173 |
20 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
19 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 40 |
16 Feb 2024 | 29.60 | 29.80 | 29.00 | 29.00 | 29.00 | 348 |
15 Feb 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 175 |
14 Feb 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 228 |
13 Feb 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 449 |
12 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 600 |
09 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 413 |
08 Feb 2024 | 29.40 | 29.40 | 28.20 | 28.80 | 28.80 | 268 |
07 Feb 2024 | 29.40 | 29.40 | 28.60 | 29.00 | 29.00 | 1,387 |
06 Feb 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 478 |
05 Feb 2024 | 29.40 | 29.80 | 29.00 | 29.20 | 29.20 | 746 |
02 Feb 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 418 |
01 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 5 |
31 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
30 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
29 Jan 2024 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 401 |
26 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
24 Jan 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 400 |
23 Jan 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 53 |
22 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2 |
19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 168 |
18 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 7 |
17 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
16 Jan 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 15 |
15 Jan 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1 |
12 Jan 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 1,247 |
11 Jan 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 51 |
10 Jan 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 340 |
09 Jan 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 292 |
08 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 318 |
05 Jan 2024 | 29.80 | 31.00 | 29.60 | 30.80 | 30.80 | 842 |
04 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 187 |
03 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 149 |
02 Jan 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 174 |
29 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 615 |
28 Dec 2023 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 15 |
27 Dec 2023 | 29.40 | 29.60 | 28.40 | 29.00 | 29.00 | 788 |
22 Dec 2023 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | 111 |
21 Dec 2023 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 201 |
20 Dec 2023 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 1,150 |
19 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 16 |
18 Dec 2023 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 92 |
15 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 167 |
14 Dec 2023 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | 1,160 |
13 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 567 |
12 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 586 |
11 Dec 2023 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 159 |
08 Dec 2023 | 30.00 | 30.40 | 29.20 | 30.20 | 30.20 | 882 |
07 Dec 2023 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |