Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
26 Apr 2024 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | 6,152 |
25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 101 |
24 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
23 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 101 |
22 Apr 2024 | 30.35 | 30.35 | 29.00 | 30.35 | 30.35 | 5,003 |
19 Apr 2024 | 30.50 | 30.50 | 29.00 | 30.20 | 30.20 | 6,054 |
18 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
17 Apr 2024 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 11,773 |
16 Apr 2024 | 31.35 | 31.35 | 29.80 | 30.20 | 30.20 | 8,195 |
15 Apr 2024 | 31.20 | 31.35 | 30.00 | 31.35 | 31.35 | 38,016 |
12 Apr 2024 | 29.85 | 31.20 | 29.70 | 31.20 | 31.20 | 12,004 |
11 Apr 2024 | 29.85 | 29.85 | 29.70 | 29.85 | 29.85 | 10,008 |
10 Apr 2024 | 29.95 | 29.95 | 28.80 | 29.85 | 29.85 | 8,353 |
09 Apr 2024 | 30.30 | 30.30 | 28.80 | 29.95 | 29.95 | 27,706 |
08 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
03 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
02 Apr 2024 | 30.40 | 30.40 | 28.95 | 30.30 | 30.30 | 6,526 |
01 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
29 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
28 Mar 2024 | 30.30 | 30.40 | 29.00 | 30.40 | 30.40 | 6,202 |
27 Mar 2024 | 30.40 | 30.40 | 29.00 | 30.40 | 30.40 | 1,067 |
26 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
25 Mar 2024 | 30.10 | 30.40 | 29.00 | 30.40 | 30.40 | 6,003 |
22 Mar 2024 | 30.15 | 30.15 | 29.00 | 30.10 | 30.10 | 27,004 |
21 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 201 |
20 Mar 2024 | 30.15 | 30.85 | 29.95 | 30.15 | 30.15 | 6,202 |
19 Mar 2024 | 30.00 | 30.85 | 30.00 | 30.00 | 30.00 | 2,645 |
18 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 3,253 |
15 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2 |
14 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 5,391 |
13 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 101 |
12 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 732 |
11 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
08 Mar 2024 | 30.40 | 31.85 | 29.45 | 30.50 | 30.50 | 14,170 |
07 Mar 2024 | 30.50 | 31.55 | 30.00 | 31.55 | 31.55 | 7,002 |
06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 8 |
05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 844 |
04 Mar 2024 | 29.50 | 30.50 | 29.35 | 30.50 | 30.50 | 6,103 |
01 Mar 2024 | 30.00 | 30.50 | 28.50 | 30.00 | 30.00 | 46,943 |
29 Feb 2024 | 31.55 | 31.55 | 29.10 | 30.40 | 30.40 | 58,027 |
27 Feb 2024 | 31.50 | 31.50 | 30.40 | 31.50 | 31.50 | 1,855 |
26 Feb 2024 | 32.15 | 32.15 | 31.00 | 32.00 | 32.00 | 3,376 |
23 Feb 2024 | 31.55 | 32.15 | 31.35 | 32.15 | 32.15 | 7,502 |
22 Feb 2024 | 31.35 | 32.60 | 31.00 | 31.40 | 31.40 | 24,413 |
21 Feb 2024 | 31.25 | 31.25 | 30.00 | 31.25 | 31.25 | 2,272 |
20 Feb 2024 | 30.50 | 31.40 | 30.00 | 31.00 | 31.00 | 4,044 |
19 Feb 2024 | 30.10 | 30.50 | 30.00 | 30.50 | 30.50 | 13,590 |
16 Feb 2024 | 30.00 | 30.10 | 29.85 | 29.85 | 29.85 | 3,027 |
15 Feb 2024 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 6,152 |
05 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
30 Jan 2024 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 6,002 |
29 Jan 2024 | 29.90 | 30.00 | 28.50 | 30.00 | 30.00 | 6,003 |
26 Jan 2024 | 29.90 | 29.90 | 28.50 | 29.90 | 29.90 | 137 |
25 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1 |
24 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1 |
23 Jan 2024 | 28.50 | 29.90 | 28.50 | 29.90 | 29.90 | 1,001 |
22 Jan 2024 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | 1,052 |
19 Jan 2024 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | 1,502 |
18 Jan 2024 | 30.30 | 30.30 | 28.50 | 29.50 | 29.50 | 25,145 |
17 Jan 2024 | 30.30 | 30.30 | 29.10 | 30.30 | 30.30 | 1,227 |
16 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 7,003 |
15 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
12 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 1,002 |
11 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 2,001 |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
08 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 14,012 |
05 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 444 |
04 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,002 |
03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
02 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 12 |
29 Dec 2023 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,012 |
28 Dec 2023 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,103 |
27 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 701 |
26 Dec 2023 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 2,001 |
25 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 21 |
22 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
21 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 10,795 |
20 Dec 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2,002 |
19 Dec 2023 | 30.05 | 30.50 | 29.85 | 30.00 | 30.00 | 4,503 |
18 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.05 | 30.05 | 10,604 |
15 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 147 |
14 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 1,052 |
13 Dec 2023 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 1,028 |
12 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 644 |
11 Dec 2023 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 1,361 |
08 Dec 2023 | 30.40 | 30.40 | 29.50 | 30.40 | 30.40 | 6,502 |
07 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,001 |
06 Dec 2023 | 30.30 | 31.05 | 30.20 | 30.40 | 30.40 | 8,003 |
05 Dec 2023 | 30.30 | 30.40 | 30.00 | 30.30 | 30.30 | 4,549 |
04 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
01 Dec 2023 | 30.20 | 30.20 | 29.10 | 30.20 | 30.20 | 4,018 |
30 Nov 2023 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 181 |
29 Nov 2023 | 30.40 | 30.40 | 29.10 | 30.40 | 30.40 | 1,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |