Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 290 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 66 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 142 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 696 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 124 |
21 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 339 |
20 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 186 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 3,900 |
07 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 65 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | 125 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 266 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 249 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 64 |
09 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 62 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 516 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 40.15 | 40.55 | 40.15 | 40.55 | 40.55 | 3,838 |
17 Jan 2024 | 39.90 | 39.90 | 39.25 | 39.25 | 39.25 | 1,007 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 12 |
12 Jan 2024 | 40.65 | 40.65 | 40.00 | 40.00 | 40.00 | 480 |
11 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 200 |
10 Jan 2024 | 40.00 | 40.25 | 40.00 | 40.15 | 40.15 | 3,356 |
09 Jan 2024 | 40.65 | 40.65 | 40.05 | 40.20 | 40.20 | 1,343 |
08 Jan 2024 | 40.30 | 40.60 | 40.05 | 40.10 | 40.10 | 844 |
05 Jan 2024 | 40.70 | 40.70 | 40.15 | 40.35 | 40.35 | 1,038 |
04 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 154 |
03 Jan 2024 | 42.40 | 42.75 | 42.40 | 42.45 | 42.45 | 1,690 |
02 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1,184 |
29 Dec 2023 | 41.45 | 42.15 | 41.45 | 42.15 | 42.15 | 1,576 |
28 Dec 2023 | 41.50 | 41.50 | 41.45 | 41.50 | 41.50 | 1,100 |
27 Dec 2023 | 41.25 | 41.40 | 41.10 | 41.40 | 41.40 | 334 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 40.85 | 40.85 | 40.75 | 40.85 | 40.85 | 2,747 |
20 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 2 |
19 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1,000 |
18 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 637 |
15 Dec 2023 | 40.35 | 40.90 | 40.35 | 40.90 | 40.90 | 1,117 |
14 Dec 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 57 |
13 Dec 2023 | 39.75 | 39.75 | 39.60 | 39.60 | 39.60 | 887 |
12 Dec 2023 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | 960 |
11 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 256 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |