Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 28.77 | 28.77 | 4,294 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 28.95 | 29.50 | 28.95 | 29.50 | 29.50 | 528 |
25 Apr 2024 | 27.25 | 27.25 | 26.73 | 26.73 | 26.73 | 206 |
24 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 98 |
23 Apr 2024 | 27.55 | 28.47 | 27.55 | 28.47 | 28.47 | 174 |
22 Apr 2024 | 29.00 | 29.00 | 27.48 | 27.48 | 27.48 | 297 |
19 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 17 |
18 Apr 2024 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | 167 |
17 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 53 |
16 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 70 |
15 Apr 2024 | 29.95 | 29.95 | 29.90 | 29.90 | 29.90 | 351 |
12 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 44 |
11 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 9 |
10 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 101 |
09 Apr 2024 | 30.21 | 30.40 | 30.21 | 30.40 | 30.40 | 291 |
08 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 165 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4 |
03 Apr 2024 | 29.32 | 29.35 | 29.32 | 29.35 | 29.35 | 67 |
02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 185 |
28 Mar 2024 | 29.90 | 29.90 | 29.77 | 29.77 | 29.77 | 120 |
27 Mar 2024 | 30.23 | 30.23 | 29.40 | 29.40 | 29.40 | 203 |
26 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 134 |
25 Mar 2024 | 31.15 | 31.15 | 30.01 | 30.01 | 30.01 | 378 |
22 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 68 |
21 Mar 2024 | 31.10 | 31.10 | 30.65 | 30.65 | 30.65 | 25 |
20 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 20 |
19 Mar 2024 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 193 |
18 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 249 |
15 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 139 |
14 Mar 2024 | 31.50 | 31.70 | 31.40 | 31.45 | 31.45 | 525 |
13 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 85 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 30.75 | 30.75 | 30.62 | 30.70 | 30.70 | 57 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 30.92 | 30.92 | 30.90 | 30.90 | 30.90 | 36 |
06 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 5 |
05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 138 |
04 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 13 |
01 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
29 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 212 |
28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 110 |
27 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 142 |
26 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 216 |
23 Feb 2024 | 30.50 | 30.50 | 30.40 | 30.44 | 30.44 | 153 |
22 Feb 2024 | 30.44 | 30.85 | 30.44 | 30.85 | 30.85 | 137 |
21 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 21 |
20 Feb 2024 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 189 |
19 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 14 |
16 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 83 |
15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 50 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 104 |
12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4 |
09 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 202 |
08 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 141 |
07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1 |
06 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 49 |
05 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 188 |
02 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 65 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 6 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 184 |
28 Dec 2023 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | 7 |
27 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
22 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 212 |
21 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 4 |
20 Dec 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 118 |
19 Dec 2023 | 30.74 | 30.90 | 30.74 | 30.90 | 30.90 | 252 |
18 Dec 2023 | 30.85 | 30.85 | 30.65 | 30.65 | 30.65 | 390 |
15 Dec 2023 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |