Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 33.94 | 33.94 | 33.70 | 33.70 | 33.70 | - |
29 Apr 2024 | 33.32 | 33.32 | 33.06 | 33.32 | 33.32 | - |
26 Apr 2024 | 32.74 | 32.74 | 32.54 | 32.66 | 32.66 | - |
25 Apr 2024 | 32.20 | 32.24 | 32.20 | 32.24 | 32.24 | - |
24 Apr 2024 | 32.34 | 32.34 | 31.90 | 31.90 | 31.90 | - |
23 Apr 2024 | 32.78 | 32.78 | 32.42 | 32.42 | 32.42 | - |
22 Apr 2024 | 32.92 | 32.92 | 32.14 | 32.74 | 32.74 | - |
19 Apr 2024 | 32.78 | 33.08 | 32.72 | 33.08 | 33.08 | - |
18 Apr 2024 | 33.02 | 33.04 | 32.66 | 33.04 | 33.04 | - |
17 Apr 2024 | 32.40 | 32.40 | 32.34 | 32.34 | 32.34 | 250 |
16 Apr 2024 | 32.76 | 32.82 | 32.76 | 32.82 | 32.82 | - |
15 Apr 2024 | 33.32 | 33.32 | 33.24 | 33.24 | 33.24 | 10 |
12 Apr 2024 | 33.38 | 33.38 | 33.22 | 33.22 | 33.22 | - |
11 Apr 2024 | 32.84 | 32.84 | 32.80 | 32.80 | 32.80 | - |
10 Apr 2024 | 33.80 | 33.80 | 33.14 | 33.14 | 33.14 | 85 |
09 Apr 2024 | 33.42 | 33.78 | 33.42 | 33.52 | 33.52 | - |
08 Apr 2024 | 33.36 | 33.52 | 33.32 | 33.52 | 33.52 | 800 |
05 Apr 2024 | 32.90 | 32.94 | 32.90 | 32.94 | 32.94 | - |
04 Apr 2024 | 33.08 | 33.16 | 33.06 | 33.16 | 33.16 | - |
03 Apr 2024 | 32.66 | 33.14 | 32.66 | 33.06 | 33.06 | - |
02 Apr 2024 | 33.30 | 33.82 | 33.30 | 33.82 | 33.82 | - |
28 Mar 2024 | 33.70 | 33.84 | 33.70 | 33.84 | 33.84 | - |
27 Mar 2024 | 33.40 | 33.78 | 33.40 | 33.78 | 33.78 | - |
26 Mar 2024 | 33.68 | 33.68 | 33.44 | 33.62 | 33.62 | 90 |
25 Mar 2024 | 33.54 | 33.62 | 33.48 | 33.62 | 33.62 | - |
22 Mar 2024 | 33.42 | 33.68 | 33.42 | 33.68 | 33.68 | - |
21 Mar 2024 | 32.80 | 33.04 | 32.80 | 33.04 | 33.04 | - |
20 Mar 2024 | 32.34 | 32.62 | 32.24 | 32.62 | 32.62 | - |
19 Mar 2024 | 32.52 | 32.64 | 32.50 | 32.50 | 32.50 | 32 |
18 Mar 2024 | 32.60 | 32.60 | 32.42 | 32.52 | 32.52 | - |
15 Mar 2024 | 32.26 | 32.46 | 32.26 | 32.46 | 32.46 | - |
14 Mar 2024 | 32.62 | 32.62 | 32.54 | 32.54 | 32.54 | - |
13 Mar 2024 | 32.62 | 32.62 | 32.28 | 32.28 | 32.28 | - |
12 Mar 2024 | 32.46 | 32.46 | 32.26 | 32.26 | 32.26 | - |
11 Mar 2024 | 32.38 | 32.38 | 32.18 | 32.18 | 32.18 | 100 |
08 Mar 2024 | 32.38 | 32.38 | 32.08 | 32.34 | 32.34 | - |
07 Mar 2024 | 31.66 | 32.18 | 31.66 | 32.12 | 32.12 | 290 |
06 Mar 2024 | 31.66 | 31.80 | 31.64 | 31.72 | 31.72 | - |
05 Mar 2024 | 31.82 | 31.82 | 31.64 | 31.64 | 31.64 | - |
04 Mar 2024 | 32.22 | 32.22 | 31.64 | 31.64 | 31.64 | - |
01 Mar 2024 | 32.38 | 32.56 | 32.08 | 32.08 | 32.08 | 626 |
29 Feb 2024 | 32.16 | 32.28 | 32.12 | 32.24 | 32.24 | 220 |
28 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
27 Feb 2024 | 32.14 | 32.18 | 32.14 | 32.18 | 32.18 | - |
26 Feb 2024 | 31.80 | 32.06 | 31.80 | 32.06 | 32.06 | - |
23 Feb 2024 | 32.10 | 32.10 | 31.58 | 31.94 | 31.94 | - |
22 Feb 2024 | 32.62 | 32.68 | 32.20 | 32.20 | 32.20 | - |
21 Feb 2024 | 32.64 | 32.64 | 31.86 | 32.02 | 32.02 | - |
20 Feb 2024 | 32.58 | 32.62 | 32.52 | 32.62 | 32.62 | - |
19 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
16 Feb 2024 | 32.76 | 32.80 | 32.76 | 32.80 | 32.80 | - |
15 Feb 2024 | 32.78 | 32.78 | 32.56 | 32.56 | 32.56 | 150 |
14 Feb 2024 | 32.16 | 32.46 | 32.16 | 32.46 | 32.46 | - |
13 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
12 Feb 2024 | 31.98 | 32.02 | 31.98 | 32.02 | 32.02 | - |
09 Feb 2024 | 31.78 | 32.12 | 31.78 | 32.12 | 32.12 | - |
08 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
07 Feb 2024 | 31.04 | 31.86 | 30.98 | 31.86 | 31.86 | 100 |
06 Feb 2024 | 30.70 | 30.78 | 30.70 | 30.78 | 30.78 | - |
05 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
02 Feb 2024 | 31.40 | 31.40 | 30.90 | 31.16 | 31.16 | - |
01 Feb 2024 | 30.92 | 31.56 | 30.92 | 31.30 | 31.30 | - |
31 Jan 2024 | 31.28 | 31.50 | 31.28 | 31.40 | 31.40 | 95 |
30 Jan 2024 | 30.74 | 31.36 | 30.74 | 31.36 | 31.36 | 210 |
29 Jan 2024 | 30.12 | 30.28 | 30.12 | 30.28 | 30.28 | - |
26 Jan 2024 | 29.88 | 30.38 | 29.88 | 30.38 | 30.38 | - |
25 Jan 2024 | 29.82 | 29.88 | 29.82 | 29.88 | 29.88 | - |
24 Jan 2024 | 29.34 | 29.70 | 29.28 | 29.70 | 29.70 | - |
23 Jan 2024 | 29.06 | 29.58 | 29.06 | 29.42 | 29.42 | - |
22 Jan 2024 | 28.64 | 29.08 | 28.64 | 29.08 | 29.08 | - |
19 Jan 2024 | 28.58 | 28.58 | 28.34 | 28.34 | 28.34 | - |
18 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
17 Jan 2024 | 28.38 | 28.38 | 27.78 | 27.78 | 27.78 | - |
16 Jan 2024 | 28.94 | 28.94 | 28.92 | 28.92 | 28.92 | - |
15 Jan 2024 | 29.28 | 29.28 | 29.18 | 29.18 | 29.18 | 257 |
12 Jan 2024 | 29.38 | 29.38 | 29.26 | 29.30 | 29.30 | - |
11 Jan 2024 | 29.88 | 29.88 | 29.06 | 29.06 | 29.06 | - |
10 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
09 Jan 2024 | 29.70 | 29.76 | 29.56 | 29.66 | 29.66 | 200 |
08 Jan 2024 | 29.06 | 29.28 | 29.06 | 29.28 | 29.28 | - |
05 Jan 2024 | 29.18 | 29.18 | 28.94 | 28.94 | 28.94 | 100 |
04 Jan 2024 | 29.32 | 29.48 | 29.26 | 29.26 | 29.26 | - |
03 Jan 2024 | 29.78 | 29.78 | 29.34 | 29.34 | 29.34 | - |
02 Jan 2024 | 30.06 | 30.14 | 30.06 | 30.14 | 30.14 | 35 |
29 Dec 2023 | 29.82 | 30.04 | 29.82 | 30.04 | 30.04 | - |
28 Dec 2023 | 30.08 | 30.08 | 29.66 | 29.74 | 29.74 | 7 |
27 Dec 2023 | 29.94 | 30.22 | 29.94 | 29.98 | 29.98 | - |
22 Dec 2023 | 29.66 | 29.96 | 29.66 | 29.96 | 29.96 | - |
21 Dec 2023 | 29.74 | 29.94 | 29.64 | 29.94 | 29.94 | 16 |
20 Dec 2023 | 30.00 | 30.00 | 29.74 | 29.82 | 29.82 | - |
19 Dec 2023 | 29.68 | 30.16 | 29.68 | 30.12 | 30.12 | 120 |
18 Dec 2023 | 29.84 | 30.04 | 29.80 | 30.02 | 30.02 | 60 |
15 Dec 2023 | 29.74 | 30.36 | 29.74 | 29.90 | 29.90 | 2,570 |
14 Dec 2023 | 28.10 | 29.38 | 28.10 | 29.38 | 29.38 | 200 |
13 Dec 2023 | 27.54 | 27.80 | 27.54 | 27.68 | 27.68 | - |
12 Dec 2023 | 27.70 | 27.80 | 27.62 | 27.70 | 27.70 | - |
11 Dec 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
08 Dec 2023 | 27.16 | 27.50 | 27.16 | 27.50 | 27.50 | - |
07 Dec 2023 | 26.50 | 27.06 | 26.50 | 27.06 | 27.06 | - |
06 Dec 2023 | 26.58 | 26.72 | 26.56 | 26.68 | 26.68 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |