Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 30.65 | 30.65 | 17 |
01 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
30 Apr 2024 | 30.67 | 30.76 | 30.51 | 30.54 | 30.54 | 92 |
29 Apr 2024 | 30.42 | 30.61 | 30.34 | 30.60 | 30.60 | 81 |
26 Apr 2024 | 30.36 | 30.71 | 30.27 | 30.71 | 30.71 | 146 |
25 Apr 2024 | 30.40 | 30.40 | 29.93 | 30.16 | 30.16 | 7 |
24 Apr 2024 | 30.40 | 30.43 | 30.29 | 30.40 | 30.40 | 16 |
23 Apr 2024 | 30.60 | 30.74 | 30.45 | 30.62 | 30.62 | 76 |
22 Apr 2024 | 30.39 | 30.55 | 30.26 | 30.38 | 30.38 | 170 |
19 Apr 2024 | 29.86 | 30.06 | 29.86 | 30.16 | 30.16 | 51 |
18 Apr 2024 | 29.85 | 29.90 | 29.85 | 29.97 | 29.97 | 30 |
17 Apr 2024 | 30.20 | 30.20 | 29.81 | 29.94 | 29.94 | 63 |
16 Apr 2024 | 30.19 | 30.32 | 29.99 | 30.16 | 30.16 | 186 |
15 Apr 2024 | 31.05 | 31.06 | 30.85 | 30.75 | 30.75 | 835 |
12 Apr 2024 | 31.25 | 31.26 | 30.97 | 31.02 | 31.02 | 245 |
11 Apr 2024 | 31.01 | 31.01 | 30.80 | 30.85 | 30.85 | 34 |
10 Apr 2024 | 31.85 | 31.85 | 31.02 | 30.99 | 30.99 | 22 |
09 Apr 2024 | 31.63 | 31.66 | 31.48 | 31.60 | 31.60 | 227 |
08 Apr 2024 | 31.21 | 31.41 | 31.09 | 31.45 | 31.45 | 985 |
05 Apr 2024 | 31.20 | 31.20 | 30.86 | 31.02 | 31.02 | 371 |
04 Apr 2024 | 31.03 | 31.40 | 31.03 | 31.34 | 31.34 | 121 |
03 Apr 2024 | 31.17 | 31.20 | 31.07 | 31.04 | 31.04 | 233 |
02 Apr 2024 | 31.49 | 31.84 | 31.16 | 31.25 | 31.25 | 1,946 |
28 Mar 2024 | 31.68 | 32.04 | 31.68 | 31.88 | 31.88 | 20 |
27 Mar 2024 | 31.20 | 31.53 | 30.99 | 31.50 | 31.50 | 55 |
26 Mar 2024 | 31.20 | 31.20 | 31.01 | 31.18 | 31.18 | 222 |
25 Mar 2024 | 31.33 | 31.33 | 31.00 | 31.22 | 31.22 | 82 |
22 Mar 2024 | 31.49 | 31.71 | 31.40 | 31.41 | 31.41 | 357 |
21 Mar 2024 | 31.29 | 31.49 | 31.20 | 31.39 | 31.39 | 104 |
20 Mar 2024 | 30.90 | 30.94 | 30.88 | 30.88 | 30.88 | 226 |
19 Mar 2024 | 30.86 | 30.93 | 30.59 | 30.79 | 30.79 | 524 |
18 Mar 2024 | 30.42 | 30.73 | 30.42 | 30.70 | 30.70 | 47 |
15 Mar 2024 | 30.47 | 30.61 | 30.47 | 30.48 | 30.48 | 3 |
14 Mar 2024 | 30.83 | 31.07 | 30.49 | 30.56 | 30.56 | 413 |
13 Mar 2024 | 30.99 | 31.01 | 30.88 | 31.05 | 31.05 | 136 |
12 Mar 2024 | 31.28 | 31.28 | 31.01 | 30.89 | 30.89 | 21 |
11 Mar 2024 | 30.86 | 31.13 | 30.86 | 30.95 | 30.95 | 1,776 |
08 Mar 2024 | 30.95 | 31.01 | 30.83 | 30.99 | 30.99 | 267 |
07 Mar 2024 | 30.80 | 30.91 | 30.63 | 30.81 | 30.81 | 279 |
06 Mar 2024 | 30.80 | 30.90 | 30.75 | 30.76 | 30.76 | 42 |
05 Mar 2024 | 31.19 | 31.33 | 31.00 | 31.03 | 31.03 | 1,785 |
04 Mar 2024 | 31.17 | 31.17 | 30.77 | 30.92 | 30.92 | 3,851 |
01 Mar 2024 | 30.89 | 30.89 | 30.80 | 30.97 | 30.97 | 121 |
29 Feb 2024 | 30.48 | 30.86 | 30.48 | 30.79 | 30.79 | 66 |
28 Feb 2024 | 30.75 | 30.75 | 30.31 | 30.54 | 30.54 | 12 |
27 Feb 2024 | 30.42 | 30.69 | 30.42 | 30.58 | 30.58 | 210 |
26 Feb 2024 | 30.79 | 30.89 | 30.60 | 30.55 | 30.55 | 134 |
23 Feb 2024 | 30.92 | 30.92 | 30.69 | 30.83 | 30.83 | 1,331 |
22 Feb 2024 | 31.14 | 31.14 | 30.85 | 30.90 | 30.90 | 28 |
21 Feb 2024 | 30.69 | 30.95 | 30.69 | 30.83 | 30.83 | 321 |
20 Feb 2024 | 30.64 | 30.82 | 30.64 | 30.70 | 30.70 | 39 |
19 Feb 2024 | 30.88 | 30.97 | 30.79 | 30.87 | 30.87 | 18 |
16 Feb 2024 | 30.95 | 31.04 | 30.90 | 30.99 | 30.99 | 3,409 |
15 Feb 2024 | 30.74 | 31.00 | 30.63 | 30.91 | 30.91 | 508 |
14 Feb 2024 | 30.47 | 30.58 | 30.47 | 30.45 | 30.45 | 24 |
13 Feb 2024 | 30.10 | 30.16 | 30.01 | 30.11 | 30.11 | 1,211 |
12 Feb 2024 | 30.94 | 31.15 | 30.92 | 31.15 | 31.15 | 452 |
09 Feb 2024 | 30.67 | 30.86 | 30.60 | 30.59 | 30.59 | 68 |
08 Feb 2024 | 30.77 | 30.86 | 30.77 | 30.85 | 30.85 | 15 |
07 Feb 2024 | 30.84 | 30.90 | 30.58 | 30.86 | 30.86 | 237 |
06 Feb 2024 | 30.72 | 30.80 | 30.43 | 30.81 | 30.81 | 133 |
05 Feb 2024 | 30.98 | 30.98 | 30.71 | 30.67 | 30.67 | 23 |
02 Feb 2024 | 30.48 | 31.15 | 30.47 | 30.57 | 30.57 | 561 |
01 Feb 2024 | 30.63 | 30.68 | 30.63 | 30.51 | 30.51 | 44 |
31 Jan 2024 | 31.17 | 31.17 | 30.91 | 31.10 | 31.10 | 28 |
30 Jan 2024 | 31.15 | 31.15 | 31.03 | 30.99 | 30.99 | 83 |
29 Jan 2024 | 31.00 | 31.07 | 30.85 | 30.95 | 30.95 | 20 |
26 Jan 2024 | 30.80 | 31.01 | 30.54 | 30.85 | 30.85 | 524 |
25 Jan 2024 | 30.70 | 30.97 | 30.55 | 30.86 | 30.86 | 2,036 |
24 Jan 2024 | 31.20 | 31.24 | 30.86 | 30.92 | 30.92 | 6,221 |
23 Jan 2024 | 31.28 | 31.38 | 31.24 | 31.07 | 31.07 | 82 |
22 Jan 2024 | 31.39 | 31.39 | 31.01 | 31.22 | 31.22 | 74 |
19 Jan 2024 | 30.94 | 31.00 | 30.78 | 30.87 | 30.87 | 218 |
18 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.65 | 30.65 | 11 |
17 Jan 2024 | 31.24 | 31.60 | 31.08 | 31.11 | 31.11 | 136 |
16 Jan 2024 | 31.79 | 31.90 | 31.75 | 31.74 | 31.74 | 36 |
15 Jan 2024 | 31.88 | 31.99 | 31.75 | 31.76 | 31.76 | 221 |
12 Jan 2024 | 31.56 | 31.84 | 31.56 | 31.72 | 31.72 | 8 |
11 Jan 2024 | 32.13 | 32.13 | 31.67 | 31.64 | 31.64 | 13 |
10 Jan 2024 | 31.94 | 31.95 | 31.92 | 31.89 | 31.89 | 22 |
09 Jan 2024 | 31.74 | 31.75 | 31.48 | 31.71 | 31.71 | 71 |
08 Jan 2024 | 31.65 | 31.65 | 31.28 | 31.70 | 31.70 | 304 |
05 Jan 2024 | 31.48 | 31.53 | 31.40 | 31.50 | 31.50 | 189 |
04 Jan 2024 | 31.67 | 31.77 | 31.53 | 31.77 | 31.77 | 214 |
03 Jan 2024 | 31.92 | 32.33 | 31.84 | 31.81 | 31.81 | 149 |
02 Jan 2024 | 32.20 | 33.10 | 32.03 | 32.34 | 32.34 | 469 |
29 Dec 2023 | 32.40 | 32.40 | 32.26 | 32.31 | 32.31 | 23 |
28 Dec 2023 | 32.08 | 32.18 | 32.00 | 32.16 | 32.16 | 235 |
27 Dec 2023 | 32.18 | 32.18 | 31.83 | 31.97 | 31.97 | 92 |
22 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.70 | 31.70 | 283 |
21 Dec 2023 | 31.80 | 31.80 | 31.73 | 31.68 | 31.68 | 209 |
20 Dec 2023 | 31.96 | 32.20 | 31.83 | 32.20 | 32.20 | 134 |
19 Dec 2023 | 31.80 | 31.80 | 31.69 | 31.73 | 31.73 | 54 |
18 Dec 2023 | 31.66 | 31.99 | 31.66 | 31.71 | 31.71 | 38 |
15 Dec 2023 | 31.95 | 32.16 | 31.77 | 31.74 | 31.74 | 324 |
14 Dec 2023 | 31.77 | 31.99 | 31.66 | 31.84 | 31.84 | 28 |
13 Dec 2023 | 30.55 | 30.63 | 30.55 | 30.75 | 30.75 | 49 |
12 Dec 2023 | 30.51 | 30.57 | 30.49 | 30.57 | 30.57 | 27 |
11 Dec 2023 | 30.43 | 30.43 | 30.12 | 30.31 | 30.31 | 41 |
08 Dec 2023 | 30.15 | 30.35 | 30.01 | 30.01 | 30.01 | 159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |