Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.30 | 31.10 | 30.30 | 31.10 | 31.10 | 30 |
30 Apr 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 30 |
29 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
26 Apr 2024 | 31.00 | 32.80 | 31.00 | 32.80 | 32.80 | 35 |
25 Apr 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 60 |
24 Apr 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | - |
23 Apr 2024 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 25 |
22 Apr 2024 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 133 |
19 Apr 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 25 |
18 Apr 2024 | 33.60 | 33.60 | 31.00 | 31.00 | 31.00 | 103 |
17 Apr 2024 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | - |
16 Apr 2024 | 30.60 | 32.40 | 30.60 | 31.80 | 31.80 | 92 |
15 Apr 2024 | 31.00 | 33.00 | 31.00 | 32.30 | 32.30 | 60 |
12 Apr 2024 | 31.00 | 33.50 | 31.00 | 32.10 | 32.10 | 100 |
11 Apr 2024 | 32.80 | 33.90 | 32.00 | 32.00 | 32.00 | - |
10 Apr 2024 | 31.90 | 34.80 | 31.90 | 34.80 | 34.80 | - |
09 Apr 2024 | 31.20 | 33.40 | 31.20 | 33.40 | 33.40 | 320 |
08 Apr 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - |
05 Apr 2024 | 33.30 | 33.50 | 32.50 | 32.50 | 32.50 | 5 |
04 Apr 2024 | 31.70 | 34.40 | 31.70 | 33.40 | 33.40 | 119 |
03 Apr 2024 | 33.80 | 34.00 | 33.50 | 33.50 | 33.50 | 77 |
02 Apr 2024 | 33.80 | 34.10 | 33.80 | 34.10 | 34.10 | - |
28 Mar 2024 | 32.20 | 36.20 | 30.40 | 33.60 | 33.60 | 57 |
27 Mar 2024 | 33.00 | 35.80 | 33.00 | 34.00 | 34.00 | 750 |
26 Mar 2024 | 33.20 | 34.60 | 33.20 | 34.20 | 34.20 | 50 |
25 Mar 2024 | 33.60 | 34.60 | 33.60 | 34.20 | 34.20 | 100 |
22 Mar 2024 | 33.00 | 35.60 | 33.00 | 35.40 | 35.40 | 207 |
21 Mar 2024 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 66 |
20 Mar 2024 | 31.20 | 34.80 | 31.20 | 33.20 | 33.20 | 25 |
19 Mar 2024 | 36.00 | 36.60 | 32.00 | 32.40 | 32.40 | 741 |
18 Mar 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 25 |
15 Mar 2024 | 39.00 | 39.00 | 36.20 | 37.60 | 37.60 | 182 |
14 Mar 2024 | 36.00 | 40.40 | 36.00 | 40.40 | 40.40 | 100 |
13 Mar 2024 | 37.60 | 42.00 | 37.60 | 38.20 | 38.20 | 59 |
12 Mar 2024 | 40.40 | 40.60 | 40.00 | 40.00 | 40.00 | 212 |
11 Mar 2024 | 39.80 | 41.40 | 39.80 | 41.20 | 41.20 | 132 |
08 Mar 2024 | 38.80 | 41.40 | 38.80 | 41.20 | 41.20 | - |
07 Mar 2024 | 39.40 | 41.40 | 39.40 | 41.40 | 41.40 | - |
06 Mar 2024 | 38.20 | 42.00 | 38.20 | 42.00 | 42.00 | 160 |
05 Mar 2024 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 100 |
04 Mar 2024 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | 80 |
01 Mar 2024 | 40.00 | 40.80 | 39.60 | 39.60 | 39.60 | 30 |
29 Feb 2024 | 40.00 | 42.80 | 40.00 | 42.80 | 42.80 | 132 |
28 Feb 2024 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | 30 |
27 Feb 2024 | 40.00 | 41.80 | 40.00 | 41.20 | 41.20 | 150 |
26 Feb 2024 | 44.80 | 44.80 | 41.20 | 41.20 | 41.20 | 8 |
23 Feb 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 9 |
22 Feb 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | - |
21 Feb 2024 | 40.20 | 44.00 | 40.00 | 40.00 | 40.00 | 70 |
20 Feb 2024 | 40.40 | 43.60 | 40.40 | 43.00 | 43.00 | - |
19 Feb 2024 | 47.00 | 47.00 | 43.20 | 43.20 | 43.20 | 425 |
16 Feb 2024 | 44.00 | 44.00 | 39.80 | 44.00 | 44.00 | 152 |
15 Feb 2024 | 38.00 | 44.00 | 38.00 | 41.00 | 41.00 | 178 |
14 Feb 2024 | 36.60 | 41.60 | 36.60 | 40.60 | 40.60 | 255 |
13 Feb 2024 | 44.00 | 44.00 | 39.00 | 39.00 | 39.00 | 1,942 |
12 Feb 2024 | 49.00 | 49.60 | 40.00 | 45.00 | 45.00 | 1,881 |
09 Feb 2024 | 38.80 | 48.00 | 36.40 | 47.00 | 47.00 | 1,437 |
08 Feb 2024 | 33.20 | 41.40 | 33.20 | 41.40 | 41.40 | 916 |
07 Feb 2024 | 30.80 | 35.00 | 30.80 | 34.20 | 34.20 | 538 |
06 Feb 2024 | 30.40 | 33.40 | 30.40 | 32.60 | 32.60 | 19 |
05 Feb 2024 | 30.40 | 33.20 | 30.40 | 32.20 | 32.20 | 535 |
02 Feb 2024 | 31.20 | 33.00 | 31.20 | 32.20 | 32.20 | 100 |
01 Feb 2024 | 31.20 | 34.00 | 29.60 | 32.80 | 32.80 | 40 |
31 Jan 2024 | 30.40 | 33.00 | 30.40 | 33.00 | 33.00 | - |
30 Jan 2024 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | - |
29 Jan 2024 | 32.00 | 33.80 | 32.00 | 33.20 | 33.20 | 32 |
26 Jan 2024 | 32.80 | 35.00 | 31.00 | 33.60 | 33.60 | 6 |
25 Jan 2024 | 31.20 | 35.80 | 31.20 | 34.80 | 34.80 | 48 |
24 Jan 2024 | 30.20 | 34.60 | 30.20 | 33.00 | 33.00 | 660 |
23 Jan 2024 | 29.60 | 32.00 | 29.60 | 31.80 | 31.80 | 44 |
22 Jan 2024 | 31.80 | 31.80 | 30.00 | 31.00 | 31.00 | 95 |
19 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
18 Jan 2024 | 29.20 | 31.80 | 29.20 | 31.80 | 31.80 | 43 |
17 Jan 2024 | 29.20 | 31.00 | 29.20 | 30.00 | 30.00 | 74 |
16 Jan 2024 | 29.20 | 31.00 | 29.20 | 30.80 | 30.80 | - |
15 Jan 2024 | 29.20 | 30.80 | 29.20 | 30.80 | 30.80 | - |
12 Jan 2024 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | - |
11 Jan 2024 | 29.60 | 31.40 | 29.60 | 31.20 | 31.20 | 10 |
10 Jan 2024 | 30.40 | 31.60 | 30.40 | 31.20 | 31.20 | - |
09 Jan 2024 | 29.40 | 32.20 | 29.40 | 32.20 | 32.20 | - |
08 Jan 2024 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 180 |
05 Jan 2024 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 10 |
04 Jan 2024 | 29.40 | 31.60 | 28.00 | 30.40 | 30.40 | 55 |
03 Jan 2024 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 100 |
02 Jan 2024 | 32.20 | 32.80 | 31.00 | 31.00 | 31.00 | 57 |
29 Dec 2023 | 29.80 | 32.20 | 28.40 | 31.80 | 31.80 | 100 |
28 Dec 2023 | 32.60 | 32.60 | 30.80 | 31.40 | 31.40 | 10 |
27 Dec 2023 | 31.20 | 32.20 | 28.20 | 31.00 | 31.00 | 1,000 |
22 Dec 2023 | 30.80 | 32.00 | 29.20 | 31.60 | 31.60 | 64 |
21 Dec 2023 | 30.60 | 34.60 | 30.60 | 32.60 | 32.60 | 145 |
20 Dec 2023 | 32.00 | 34.20 | 32.00 | 34.00 | 34.00 | 225 |
19 Dec 2023 | 33.40 | 33.80 | 33.00 | 33.00 | 33.00 | 110 |
18 Dec 2023 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 346 |
15 Dec 2023 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 100 |
14 Dec 2023 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | - |
13 Dec 2023 | 36.80 | 37.60 | 36.40 | 37.60 | 37.60 | 696 |
12 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 212 |
11 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 150 |
08 Dec 2023 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 170 |
07 Dec 2023 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 198 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |