Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.17 | 31.60 | 31.50 | 31.60 | 31.60 | 135 |
02 May 2024 | 31.46 | 31.04 | 31.04 | 31.04 | 31.04 | 31 |
01 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
30 Apr 2024 | 31.79 | 31.96 | 30.86 | 30.86 | 30.86 | 1,817 |
29 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
26 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
25 Apr 2024 | 31.14 | 30.66 | 30.62 | 30.62 | 30.62 | 1 |
24 Apr 2024 | 31.50 | 31.58 | 31.22 | 31.22 | 31.22 | 2 |
23 Apr 2024 | 29.60 | 31.66 | 30.00 | 31.42 | 31.42 | 15 |
22 Apr 2024 | 30.01 | 29.78 | 29.78 | 29.78 | 29.78 | 4 |
19 Apr 2024 | 29.43 | 29.70 | 29.64 | 29.64 | 29.64 | 223 |
18 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
17 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
16 Apr 2024 | 30.21 | 30.00 | 29.12 | 29.12 | 29.12 | 54 |
15 Apr 2024 | 30.11 | 30.24 | 30.04 | 30.08 | 30.08 | 229 |
12 Apr 2024 | 30.20 | 30.40 | 30.40 | 30.40 | 30.40 | 1,040 |
11 Apr 2024 | 29.98 | 30.28 | 29.98 | 30.08 | 30.08 | 5,425 |
10 Apr 2024 | 30.99 | 31.34 | 30.48 | 30.48 | 30.48 | 7,789 |
09 Apr 2024 | 31.95 | 32.00 | 31.24 | 31.24 | 31.24 | 10,830 |
08 Apr 2024 | 32.34 | 31.90 | 31.90 | 31.90 | 31.90 | 179 |
05 Apr 2024 | 32.36 | 32.10 | 31.88 | 32.06 | 32.06 | 268 |
04 Apr 2024 | 31.48 | 31.92 | 31.64 | 31.92 | 31.92 | 243 |
03 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
02 Apr 2024 | 32.20 | 32.28 | 31.94 | 32.06 | 32.06 | 362 |
28 Mar 2024 | 32.19 | 32.20 | 32.06 | 32.06 | 32.06 | 992 |
27 Mar 2024 | 32.03 | 32.06 | 31.96 | 31.96 | 31.96 | 344 |
26 Mar 2024 | 32.17 | 32.26 | 31.98 | 32.12 | 32.12 | 1,297 |
25 Mar 2024 | 30.97 | 32.04 | 31.66 | 32.04 | 32.04 | 1,102 |
22 Mar 2024 | 31.97 | 31.81 | 31.80 | 31.81 | 31.81 | 2,770 |
21 Mar 2024 | 32.00 | 32.34 | 32.10 | 32.16 | 32.16 | 314 |
20 Mar 2024 | 32.38 | 32.34 | 32.24 | 32.24 | 32.24 | 1 |
19 Mar 2024 | 32.75 | 32.14 | 31.60 | 32.06 | 32.06 | 865 |
18 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
15 Mar 2024 | 32.86 | 33.16 | 32.58 | 32.58 | 32.58 | 331 |
14 Mar 2024 | 32.49 | 33.19 | 33.00 | 33.19 | 33.19 | 2,102 |
13 Mar 2024 | 32.00 | 33.75 | 32.10 | 33.75 | 33.75 | 5,876 |
12 Mar 2024 | 30.25 | 32.22 | 30.88 | 32.22 | 32.22 | 161 |
11 Mar 2024 | 30.03 | 30.42 | 29.34 | 30.42 | 30.42 | 1,985 |
08 Mar 2024 | 30.70 | 30.12 | 29.80 | 30.08 | 30.08 | 388 |
07 Mar 2024 | 30.06 | 30.78 | 30.10 | 30.78 | 30.78 | 5,969 |
06 Mar 2024 | 29.68 | 29.94 | 29.76 | 29.94 | 29.94 | 19 |
05 Mar 2024 | 29.84 | 30.04 | 29.68 | 29.89 | 29.89 | 5,236 |
04 Mar 2024 | 28.99 | 29.38 | 28.84 | 29.38 | 29.38 | 153 |
01 Mar 2024 | 28.45 | 28.92 | 28.46 | 28.92 | 28.92 | 204 |
29 Feb 2024 | 28.45 | 28.72 | 28.37 | 28.46 | 28.46 | 13,752 |
28 Feb 2024 | 28.56 | 28.74 | 28.34 | 28.34 | 28.34 | 8 |
27 Feb 2024 | 29.14 | 29.14 | 28.26 | 28.44 | 28.44 | 1,741 |
26 Feb 2024 | 29.21 | 29.14 | 29.08 | 29.14 | 29.14 | 461 |
23 Feb 2024 | 28.59 | 29.06 | 28.94 | 29.02 | 29.02 | 297 |
22 Feb 2024 | 28.63 | 28.62 | 28.52 | 28.52 | 28.52 | 36 |
21 Feb 2024 | 27.97 | 28.16 | 27.86 | 28.16 | 28.16 | 90 |
20 Feb 2024 | 27.90 | 27.84 | 27.72 | 27.84 | 27.84 | 3 |
19 Feb 2024 | 28.07 | 28.06 | 27.92 | 28.02 | 28.02 | 4 |
16 Feb 2024 | 28.27 | 28.20 | 28.10 | 28.15 | 28.15 | 10,246 |
15 Feb 2024 | 27.95 | 28.30 | 28.16 | 28.16 | 28.16 | 158 |
14 Feb 2024 | 28.07 | 28.22 | 28.14 | 28.22 | 28.22 | 728 |
13 Feb 2024 | 28.84 | 28.70 | 28.70 | 28.70 | 28.70 | 2 |
12 Feb 2024 | 29.04 | 28.64 | 28.64 | 28.64 | 28.64 | 1 |
09 Feb 2024 | 29.01 | 28.80 | 28.48 | 28.48 | 28.48 | 22 |
08 Feb 2024 | 29.55 | 29.45 | 29.30 | 29.45 | 29.45 | 1,240 |
07 Feb 2024 | 29.96 | 30.04 | 29.38 | 29.38 | 29.38 | 2,622 |
06 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
05 Feb 2024 | 29.66 | 29.66 | 29.54 | 29.58 | 29.58 | 647 |
02 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
01 Feb 2024 | 30.37 | 29.98 | 29.81 | 29.81 | 29.81 | 820 |
31 Jan 2024 | 29.60 | 30.38 | 30.06 | 30.10 | 30.10 | 1,573 |
30 Jan 2024 | 29.68 | 29.70 | 29.36 | 29.70 | 29.70 | 84 |
29 Jan 2024 | 29.74 | 29.80 | 29.28 | 29.28 | 29.28 | 10 |
26 Jan 2024 | 31.39 | 31.46 | 29.50 | 29.98 | 29.98 | 2,835 |
25 Jan 2024 | 30.50 | 31.16 | 30.62 | 31.06 | 31.06 | 2,996 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.87 | 30.20 | 30.20 | 30.20 | 30.20 | 996 |
19 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
18 Jan 2024 | 29.80 | 29.76 | 29.76 | 29.76 | 29.76 | 42 |
17 Jan 2024 | 29.59 | 29.70 | 29.56 | 29.70 | 29.70 | 308 |
16 Jan 2024 | 29.82 | 29.82 | 29.34 | 29.34 | 29.34 | 316 |
15 Jan 2024 | 30.65 | 30.10 | 29.88 | 30.10 | 30.10 | 517 |
12 Jan 2024 | 30.66 | 30.78 | 30.70 | 30.72 | 30.72 | 2,045 |
11 Jan 2024 | 31.18 | 31.28 | 30.78 | 30.82 | 30.82 | 50,425 |
10 Jan 2024 | 30.64 | 31.21 | 30.52 | 30.55 | 30.55 | 139,980 |
09 Jan 2024 | 30.30 | 30.56 | 30.40 | 30.50 | 30.50 | 1 |
08 Jan 2024 | 29.60 | 29.90 | 29.76 | 29.76 | 29.76 | 1,053 |
05 Jan 2024 | 29.60 | 29.90 | 29.14 | 29.25 | 29.25 | 8,721 |
04 Jan 2024 | 29.02 | 29.60 | 29.20 | 29.56 | 29.56 | 5,222 |
03 Jan 2024 | 30.25 | 29.78 | 28.72 | 28.72 | 28.72 | 406 |
02 Jan 2024 | 30.58 | 30.76 | 30.32 | 30.60 | 30.60 | 180 |
29 Dec 2023 | 30.39 | 30.92 | 30.56 | 30.56 | 30.56 | 1,045 |
28 Dec 2023 | 30.31 | 30.78 | 30.58 | 30.58 | 30.58 | 715 |
27 Dec 2023 | 30.60 | 30.80 | 30.26 | 30.26 | 30.26 | 328 |
22 Dec 2023 | 30.07 | 30.82 | 30.56 | 30.64 | 30.64 | 1,477 |
21 Dec 2023 | 29.68 | 30.06 | 29.74 | 29.85 | 29.85 | 1,481 |
20 Dec 2023 | 29.51 | 29.53 | 29.53 | 29.53 | 29.53 | 66 |
19 Dec 2023 | 29.19 | 29.78 | 29.42 | 29.49 | 29.49 | 182 |
18 Dec 2023 | 29.75 | 29.35 | 29.08 | 29.35 | 29.35 | 905 |
15 Dec 2023 | 29.20 | 29.94 | 29.32 | 29.34 | 29.34 | 3,266 |
14 Dec 2023 | 28.64 | 29.40 | 28.92 | 29.34 | 29.34 | 3,969 |
13 Dec 2023 | 28.91 | 28.50 | 28.50 | 28.50 | 28.50 | 53 |
12 Dec 2023 | 28.93 | 29.10 | 28.94 | 29.08 | 29.08 | 5,499 |
11 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |