Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 34.89 | 34.89 | - |
17 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1 |
16 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 11 |
15 Apr 2024 | 34.86 | 34.86 | 34.85 | 34.85 | 34.85 | 1 |
12 Apr 2024 | 34.87 | 34.87 | 34.86 | 34.87 | 34.87 | 13 |
11 Apr 2024 | 34.86 | 34.87 | 34.86 | 34.87 | 34.87 | 1 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 34.85 | 34.86 | 34.85 | 34.85 | 34.85 | 3 |
08 Apr 2024 | 34.86 | 34.88 | 34.86 | 34.88 | 34.88 | 2 |
05 Apr 2024 | 34.84 | 34.85 | 34.84 | 34.85 | 34.85 | 800 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 34.84 | 34.84 | 34.82 | 34.82 | 34.82 | 100 |
27 Mar 2024 | 34.80 | 34.83 | 34.80 | 34.82 | 34.82 | 2 |
26 Mar 2024 | 34.92 | 34.92 | 34.82 | 34.83 | 34.83 | 2 |
25 Mar 2024 | 34.82 | 34.82 | 34.80 | 34.82 | 34.82 | 304 |
22 Mar 2024 | 34.81 | 34.82 | 34.81 | 34.81 | 34.81 | - |
21 Mar 2024 | 34.79 | 34.82 | 34.79 | 34.81 | 34.81 | 3,000 |
20 Mar 2024 | 34.76 | 34.76 | 34.71 | 34.72 | 34.72 | 21 |
19 Mar 2024 | 34.75 | 34.78 | 34.75 | 34.77 | 34.77 | 2,044 |
18 Mar 2024 | 34.70 | 34.80 | 34.70 | 34.79 | 34.79 | 6 |
15 Mar 2024 | 34.79 | 34.80 | 34.70 | 34.79 | 34.79 | 10 |
14 Mar 2024 | 34.76 | 34.76 | 34.71 | 34.73 | 34.73 | 10 |
13 Mar 2024 | 34.70 | 34.80 | 34.70 | 34.77 | 34.77 | 38 |
12 Mar 2024 | 34.85 | 34.89 | 34.75 | 34.75 | 34.75 | 28 |
11 Mar 2024 | 34.98 | 35.02 | 34.86 | 34.86 | 34.86 | 296 |
08 Mar 2024 | 35.07 | 35.22 | 35.07 | 35.17 | 35.17 | 15 |
07 Mar 2024 | 35.24 | 35.24 | 35.01 | 35.07 | 35.07 | 22 |
06 Mar 2024 | 35.20 | 35.26 | 35.12 | 35.12 | 35.12 | 21 |
05 Mar 2024 | 35.35 | 35.38 | 35.12 | 35.29 | 35.29 | 364 |
04 Mar 2024 | 35.35 | 35.49 | 35.35 | 35.37 | 35.37 | 191 |
01 Mar 2024 | 35.24 | 35.65 | 35.00 | 35.51 | 35.51 | 2,477 |
29 Feb 2024 | 28.23 | 28.24 | 28.23 | 28.24 | 28.24 | 38 |
28 Feb 2024 | 28.23 | 28.24 | 28.23 | 28.24 | 28.24 | 230 |
27 Feb 2024 | 28.34 | 28.35 | 28.31 | 28.31 | 28.31 | 11 |
26 Feb 2024 | 28.33 | 28.36 | 28.27 | 28.32 | 28.32 | 48 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 28.34 | 28.35 | 28.34 | 28.35 | 28.35 | 451 |
20 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 11 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | 24 |
15 Feb 2024 | 28.21 | 28.22 | 28.18 | 28.18 | 28.18 | 51 |
14 Feb 2024 | 28.21 | 28.22 | 28.21 | 28.22 | 28.22 | - |
13 Feb 2024 | 28.18 | 28.19 | 28.17 | 28.17 | 28.17 | 10 |
12 Feb 2024 | 28.18 | 28.24 | 28.18 | 28.24 | 28.24 | 945 |
09 Feb 2024 | 28.15 | 28.19 | 28.15 | 28.19 | 28.19 | 236 |
08 Feb 2024 | 28.21 | 28.23 | 28.18 | 28.19 | 28.19 | 42 |
07 Feb 2024 | 28.14 | 28.17 | 28.13 | 28.16 | 28.16 | 1,279 |
06 Feb 2024 | 28.23 | 28.24 | 28.15 | 28.22 | 28.22 | 1,172 |
05 Feb 2024 | 28.08 | 28.25 | 28.06 | 28.18 | 28.18 | 2,679 |
02 Feb 2024 | 23.66 | 24.25 | 23.40 | 24.03 | 24.03 | 932 |
01 Feb 2024 | 22.83 | 23.04 | 22.83 | 23.04 | 23.04 | 3 |
31 Jan 2024 | 22.06 | 23.13 | 22.06 | 23.13 | 23.13 | 264 |
30 Jan 2024 | 22.73 | 22.73 | 22.57 | 22.57 | 22.57 | 2 |
29 Jan 2024 | 22.35 | 22.35 | 22.01 | 22.30 | 22.30 | 39 |
26 Jan 2024 | 22.01 | 22.25 | 22.01 | 22.25 | 22.25 | 81 |
25 Jan 2024 | 22.33 | 22.33 | 22.01 | 22.01 | 22.01 | 8 |
24 Jan 2024 | 22.63 | 22.95 | 22.51 | 22.61 | 22.61 | 29 |
23 Jan 2024 | 22.97 | 22.97 | 22.25 | 22.34 | 22.34 | 206 |
22 Jan 2024 | 21.87 | 22.57 | 21.87 | 22.17 | 22.17 | 313 |
19 Jan 2024 | 21.96 | 21.96 | 21.52 | 21.77 | 21.77 | 782 |
18 Jan 2024 | 21.50 | 21.85 | 21.50 | 21.85 | 21.85 | 719 |
17 Jan 2024 | 21.53 | 21.65 | 21.08 | 21.62 | 21.62 | 1,311 |
16 Jan 2024 | 21.51 | 21.79 | 21.51 | 21.55 | 21.55 | 1,390 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21.86 | 22.31 | 21.83 | 22.20 | 22.20 | 5,317 |
11 Jan 2024 | 22.13 | 22.13 | 21.43 | 21.72 | 21.72 | 162 |
10 Jan 2024 | 21.99 | 21.99 | 21.71 | 21.95 | 21.95 | 7 |
09 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 150 |
08 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 545 |
05 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 402 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 22.01 | 22.50 | 21.90 | 21.90 | 21.90 | 3,853 |
02 Jan 2024 | 24.04 | 24.04 | 23.18 | 23.18 | 23.18 | 187 |
29 Dec 2023 | 24.41 | 24.64 | 24.19 | 24.40 | 24.40 | 85 |
28 Dec 2023 | 24.65 | 25.00 | 24.50 | 24.68 | 24.68 | 30 |
27 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 7 |
22 Dec 2023 | 24.20 | 24.54 | 24.11 | 24.25 | 24.25 | 3,871 |
21 Dec 2023 | 23.50 | 24.32 | 23.36 | 23.93 | 23.93 | 3,837 |
20 Dec 2023 | 23.21 | 23.76 | 22.97 | 23.76 | 23.76 | 37 |
19 Dec 2023 | 24.24 | 24.49 | 23.70 | 23.82 | 23.82 | 274 |
18 Dec 2023 | 23.59 | 23.68 | 23.13 | 23.58 | 23.58 | 75 |
15 Dec 2023 | 23.68 | 24.21 | 23.47 | 23.47 | 23.47 | 34 |
14 Dec 2023 | 23.93 | 24.53 | 23.75 | 24.07 | 24.07 | 1,124 |
13 Dec 2023 | 22.59 | 23.07 | 22.53 | 22.54 | 22.54 | 84 |
12 Dec 2023 | 22.19 | 22.61 | 22.15 | 22.24 | 22.24 | 38 |
11 Dec 2023 | 22.56 | 22.72 | 22.43 | 22.50 | 22.50 | 146 |
08 Dec 2023 | 22.32 | 23.03 | 22.06 | 22.62 | 22.62 | 153 |
07 Dec 2023 | 22.12 | 23.00 | 22.01 | 22.78 | 22.78 | 39 |
06 Dec 2023 | 21.29 | 22.55 | 21.29 | 22.55 | 22.55 | 50 |
05 Dec 2023 | 21.08 | 21.22 | 20.91 | 21.22 | 21.22 | 110 |
04 Dec 2023 | 21.30 | 21.32 | 20.87 | 20.94 | 20.94 | 49 |
01 Dec 2023 | 20.53 | 20.99 | 20.53 | 20.91 | 20.91 | 23 |
30 Nov 2023 | 20.68 | 20.68 | 20.42 | 20.53 | 20.53 | 15 |
29 Nov 2023 | 20.98 | 20.98 | 20.51 | 20.55 | 20.55 | 38 |
28 Nov 2023 | 20.45 | 20.80 | 20.22 | 20.69 | 20.69 | 178 |
27 Nov 2023 | 20.69 | 20.80 | 20.44 | 20.79 | 20.79 | 12 |
24 Nov 2023 | 20.49 | 20.97 | 20.49 | 20.73 | 20.73 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |