Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 30.18 | 30.18 | 29.78 | 29.78 | 29.78 | 2 |
06 May 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - |
03 May 2024 | 29.82 | 30.08 | 29.82 | 30.08 | 30.08 | - |
02 May 2024 | 29.32 | 29.60 | 29.32 | 29.60 | 29.60 | 2 |
30 Apr 2024 | 29.60 | 29.60 | 29.26 | 29.26 | 29.26 | - |
29 Apr 2024 | 29.50 | 29.50 | 29.22 | 29.42 | 29.42 | 50 |
26 Apr 2024 | 29.12 | 29.28 | 29.06 | 29.06 | 29.06 | 110 |
25 Apr 2024 | 30.10 | 30.10 | 29.14 | 29.14 | 29.14 | 700 |
24 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
23 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
19 Apr 2024 | 28.54 | 28.70 | 28.54 | 28.70 | 28.70 | 200 |
18 Apr 2024 | 29.50 | 29.50 | 29.28 | 29.28 | 29.28 | - |
17 Apr 2024 | 30.04 | 30.04 | 30.00 | 30.00 | 30.00 | - |
16 Apr 2024 | 30.24 | 30.24 | 29.94 | 30.10 | 30.10 | 300 |
15 Apr 2024 | 30.22 | 30.22 | 29.50 | 29.50 | 29.50 | - |
12 Apr 2024 | 29.58 | 30.22 | 29.58 | 30.22 | 30.22 | 1,023 |
11 Apr 2024 | 30.00 | 30.00 | 29.30 | 29.46 | 29.46 | 400 |
10 Apr 2024 | 29.56 | 29.96 | 29.56 | 29.96 | 29.96 | 40 |
09 Apr 2024 | 29.66 | 29.76 | 29.66 | 29.76 | 29.76 | - |
08 Apr 2024 | 30.06 | 30.06 | 30.02 | 30.02 | 30.02 | 5 |
05 Apr 2024 | 30.10 | 30.28 | 30.10 | 30.28 | 30.28 | - |
04 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 466 |
03 Apr 2024 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 120 |
02 Apr 2024 | 27.82 | 28.42 | 27.72 | 27.90 | 27.90 | 2,240 |
28 Mar 2024 | 27.12 | 27.48 | 27.00 | 27.48 | 27.48 | 248 |
27 Mar 2024 | 26.52 | 26.80 | 26.52 | 26.56 | 26.56 | - |
26 Mar 2024 | 26.52 | 26.64 | 26.52 | 26.64 | 26.64 | - |
25 Mar 2024 | 26.52 | 26.54 | 26.42 | 26.54 | 26.54 | - |
22 Mar 2024 | 26.16 | 26.56 | 26.16 | 26.48 | 26.48 | 175 |
21 Mar 2024 | 25.56 | 26.06 | 25.56 | 26.06 | 26.06 | - |
20 Mar 2024 | 25.32 | 25.76 | 25.32 | 25.76 | 25.76 | 449 |
19 Mar 2024 | 25.78 | 25.78 | 25.62 | 25.62 | 25.62 | - |
18 Mar 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 400 |
15 Mar 2024 | 25.98 | 26.42 | 25.98 | 26.42 | 26.42 | - |
14 Mar 2024 | 26.20 | 26.34 | 26.20 | 26.34 | 26.34 | 7 |
13 Mar 2024 | 26.90 | 26.90 | 26.52 | 26.52 | 26.52 | 413 |
12 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
11 Mar 2024 | 25.64 | 25.66 | 25.60 | 25.60 | 25.60 | 200 |
08 Mar 2024 | 26.66 | 26.66 | 25.44 | 25.44 | 25.44 | 50 |
07 Mar 2024 | 26.18 | 26.50 | 26.14 | 26.50 | 26.50 | 850 |
06 Mar 2024 | 26.04 | 26.36 | 26.04 | 26.36 | 26.36 | 50 |
05 Mar 2024 | 26.76 | 26.76 | 26.66 | 26.66 | 26.66 | - |
04 Mar 2024 | 26.62 | 26.96 | 26.58 | 26.88 | 26.88 | 25 |
01 Mar 2024 | 27.26 | 27.42 | 26.74 | 26.80 | 26.80 | 180 |
29 Feb 2024 | 27.16 | 27.62 | 27.16 | 27.62 | 27.62 | 100 |
28 Feb 2024 | 28.08 | 28.08 | 27.38 | 27.58 | 27.58 | - |
27 Feb 2024 | 27.96 | 28.20 | 27.96 | 28.20 | 28.20 | 80 |
26 Feb 2024 | 28.52 | 28.52 | 28.10 | 28.10 | 28.10 | 90 |
23 Feb 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | - |
22 Feb 2024 | 27.88 | 28.40 | 27.88 | 28.36 | 28.36 | 50 |
21 Feb 2024 | 27.70 | 28.02 | 27.70 | 27.84 | 27.84 | 150 |
20 Feb 2024 | 28.14 | 28.14 | 27.94 | 27.94 | 27.94 | 5 |
19 Feb 2024 | 28.84 | 28.84 | 28.04 | 28.04 | 28.04 | 50 |
16 Feb 2024 | 29.68 | 29.78 | 29.68 | 29.78 | 29.78 | - |
15 Feb 2024 | 29.78 | 30.34 | 29.78 | 30.28 | 30.28 | - |
14 Feb 2024 | 28.24 | 29.90 | 28.24 | 29.90 | 29.90 | 1,200 |
13 Feb 2024 | 28.56 | 28.62 | 28.16 | 28.62 | 28.62 | 144 |
12 Feb 2024 | 28.94 | 29.22 | 28.94 | 29.16 | 29.16 | 328 |
09 Feb 2024 | 28.74 | 28.80 | 28.68 | 28.78 | 28.78 | 100 |
08 Feb 2024 | 28.36 | 28.96 | 28.36 | 28.96 | 28.96 | 50 |
07 Feb 2024 | 29.90 | 29.90 | 28.98 | 28.98 | 28.98 | 5 |
06 Feb 2024 | 29.62 | 30.04 | 29.42 | 30.04 | 30.04 | - |
05 Feb 2024 | 29.76 | 29.88 | 29.62 | 29.62 | 29.62 | 147 |
02 Feb 2024 | 30.02 | 30.02 | 29.70 | 29.76 | 29.76 | 260 |
01 Feb 2024 | 29.42 | 29.86 | 29.42 | 29.86 | 29.86 | - |
31 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
30 Jan 2024 | 29.58 | 30.20 | 29.58 | 30.20 | 30.20 | - |
29 Jan 2024 | 29.52 | 29.52 | 29.46 | 29.46 | 29.46 | - |
26 Jan 2024 | 30.24 | 30.24 | 29.50 | 29.68 | 29.68 | 80 |
25 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
24 Jan 2024 | 29.44 | 29.50 | 29.44 | 29.50 | 29.50 | - |
23 Jan 2024 | 29.40 | 29.40 | 29.12 | 29.12 | 29.12 | - |
22 Jan 2024 | 29.24 | 29.24 | 29.02 | 29.24 | 29.24 | 260 |
19 Jan 2024 | 28.48 | 29.06 | 28.48 | 29.06 | 29.06 | - |
18 Jan 2024 | 27.86 | 28.66 | 27.86 | 28.66 | 28.66 | 100 |
17 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
16 Jan 2024 | 28.12 | 28.18 | 27.82 | 27.82 | 27.82 | 144 |
15 Jan 2024 | 28.18 | 28.18 | 28.06 | 28.16 | 28.16 | - |
12 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
11 Jan 2024 | 27.56 | 27.80 | 27.56 | 27.80 | 27.80 | - |
10 Jan 2024 | 27.64 | 27.66 | 27.64 | 27.66 | 27.66 | - |
09 Jan 2024 | 28.20 | 28.20 | 27.98 | 27.98 | 27.98 | - |
08 Jan 2024 | 27.68 | 28.14 | 27.68 | 28.14 | 28.14 | 1 |
05 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
04 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
03 Jan 2024 | 29.02 | 29.02 | 28.46 | 28.46 | 28.46 | 150 |
02 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
29 Dec 2023 | 29.54 | 29.88 | 29.54 | 29.88 | 29.88 | 2 |
28 Dec 2023 | 29.74 | 30.00 | 29.74 | 30.00 | 30.00 | 50 |
27 Dec 2023 | 29.10 | 29.90 | 28.88 | 29.90 | 29.90 | 411 |
22 Dec 2023 | 29.22 | 29.22 | 29.04 | 29.04 | 29.04 | 700 |
21 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
20 Dec 2023 | 28.94 | 29.36 | 28.94 | 29.36 | 29.36 | 170 |
19 Dec 2023 | 28.80 | 29.36 | 28.80 | 29.36 | 29.36 | - |
18 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
15 Dec 2023 | 28.18 | 28.86 | 28.18 | 28.84 | 28.84 | - |
14 Dec 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
13 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
12 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |