Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.39 | 31.39 | 31.26 | 31.49 | 31.49 | 783 |
02 May 2024 | 31.30 | 31.32 | 31.18 | 31.22 | 31.22 | 1,110 |
01 May 2024 | 31.03 | 31.03 | 31.03 | 30.97 | 30.97 | 1 |
30 Apr 2024 | 30.96 | 31.60 | 30.89 | 30.97 | 30.97 | 747 |
29 Apr 2024 | 31.10 | 31.10 | 31.08 | 31.19 | 31.19 | 740 |
26 Apr 2024 | 30.89 | 30.89 | 30.67 | 30.81 | 30.81 | - |
25 Apr 2024 | 30.45 | 30.45 | 30.24 | 30.36 | 30.36 | 1,517 |
24 Apr 2024 | 30.61 | 30.61 | 30.39 | 30.44 | 30.44 | 667 |
23 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
22 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
19 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.21 | 30.21 | 370 |
18 Apr 2024 | 30.34 | 30.34 | 30.33 | 30.41 | 30.41 | 397 |
17 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.18 | 30.18 | 370 |
16 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.18 | 30.18 | - |
15 Apr 2024 | 31.07 | 31.19 | 30.85 | 30.77 | 30.77 | 371 |
12 Apr 2024 | 31.30 | 31.49 | 30.89 | 30.95 | 30.95 | 740 |
11 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 Apr 2024 | 31.67 | 31.82 | 31.40 | 31.31 | 31.31 | 1,484 |
09 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.68 | 31.68 | 370 |
08 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.48 | 31.48 | - |
05 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.31 | 31.31 | 237 |
04 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.33 | 31.33 | - |
03 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.81 | 30.81 | 43 |
02 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.78 | 30.78 | 1 |
28 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
27 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.53 | 30.53 | 43 |
26 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
25 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
22 Mar 2024 | 30.79 | 30.79 | 30.56 | 30.57 | 30.57 | 4 |
21 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.35 | 30.35 | 5 |
19 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
18 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.21 | 30.21 | 370 |
15 Mar 2024 | 30.72 | 30.72 | 30.43 | 30.50 | 30.50 | 1 |
14 Mar 2024 | 30.54 | 31.03 | 30.54 | 30.63 | 30.63 | 8 |
13 Mar 2024 | 30.65 | 30.78 | 30.65 | 30.80 | 30.80 | 1,138 |
12 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.58 | 30.58 | 1 |
11 Mar 2024 | 30.72 | 30.72 | 30.46 | 30.65 | 30.65 | 14 |
08 Mar 2024 | 30.61 | 30.61 | 30.51 | 30.37 | 30.37 | - |
07 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
06 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
05 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
04 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.29 | 30.29 | 370 |
01 Mar 2024 | 30.53 | 30.53 | 30.46 | 30.48 | 30.48 | 626 |
29 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
28 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
27 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
26 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
23 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 Feb 2024 | 31.10 | 31.10 | 31.02 | 30.83 | 30.83 | 740 |
21 Feb 2024 | 30.84 | 31.06 | 30.84 | 31.02 | 31.02 | 745 |
20 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.88 | 30.88 | 370 |
19 Feb 2024 | 30.82 | 30.82 | 30.79 | 30.79 | 30.79 | 534 |
16 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.87 | 30.87 | 370 |
15 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.52 | 30.52 | 370 |
14 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.39 | 30.39 | 154 |
13 Feb 2024 | 30.64 | 30.64 | 30.15 | 30.11 | 30.11 | 743 |
12 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 375 |
09 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
08 Feb 2024 | 30.21 | 30.51 | 30.21 | 30.26 | 30.26 | 104 |
07 Feb 2024 | 30.45 | 30.45 | 30.34 | 30.34 | 30.34 | 909 |
06 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
05 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
02 Feb 2024 | 31.31 | 31.31 | 31.31 | 30.61 | 30.61 | - |
01 Feb 2024 | 30.52 | 30.58 | 30.52 | 30.67 | 30.67 | 385 |
31 Jan 2024 | 30.67 | 30.67 | 30.46 | 30.66 | 30.66 | 22 |
30 Jan 2024 | 30.38 | 30.38 | 30.30 | 30.34 | 30.34 | 740 |
29 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
26 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
25 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
24 Jan 2024 | 30.70 | 30.78 | 30.37 | 30.73 | 30.73 | 152 |
23 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
22 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
18 Jan 2024 | 30.03 | 30.03 | 30.03 | 29.91 | 29.91 | 370 |
17 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
16 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
15 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
12 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.86 | 30.86 | 370 |
11 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
10 Jan 2024 | 30.50 | 30.50 | 30.49 | 30.54 | 30.54 | 522 |
09 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
08 Jan 2024 | 30.36 | 30.89 | 30.36 | 30.90 | 30.90 | 924 |
05 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
04 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.41 | 30.41 | 370 |
03 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
02 Jan 2024 | 31.36 | 31.36 | 31.36 | 30.89 | 30.89 | 1 |
29 Dec 2023 | 30.95 | 30.95 | 30.95 | 31.04 | 31.04 | 370 |
28 Dec 2023 | 30.96 | 30.96 | 30.96 | 31.01 | 31.01 | 2 |
27 Dec 2023 | 30.84 | 31.02 | 30.84 | 31.02 | 31.02 | 740 |
22 Dec 2023 | 30.48 | 30.48 | 30.32 | 30.41 | 30.41 | 372 |
21 Dec 2023 | 30.70 | 30.76 | 30.70 | 30.76 | 30.76 | 2 |
20 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.58 | 30.58 | 45 |
19 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
18 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.13 | 30.13 | 370 |
15 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
14 Dec 2023 | 30.00 | 30.06 | 30.00 | 30.58 | 30.58 | 740 |
13 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
12 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
11 Dec 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |