Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 50 |
30 Apr 2024 | 32.33 | 32.33 | 31.60 | 31.60 | 31.60 | 400 |
29 Apr 2024 | 33.99 | 34.25 | 33.99 | 34.25 | 34.25 | 1,800 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 33.85 | 34.38 | 33.81 | 34.28 | 34.28 | 2,061 |
24 Apr 2024 | 33.78 | 34.08 | 33.78 | 34.08 | 34.08 | 9,500 |
23 Apr 2024 | 34.12 | 34.13 | 34.11 | 34.13 | 34.13 | 900 |
22 Apr 2024 | 33.98 | 34.46 | 33.69 | 33.97 | 33.97 | 1,540 |
19 Apr 2024 | 37.34 | 37.96 | 37.34 | 37.96 | 37.96 | 800 |
18 Apr 2024 | 37.67 | 37.69 | 37.38 | 37.38 | 37.38 | 1,500 |
17 Apr 2024 | 37.91 | 38.03 | 36.80 | 36.80 | 36.80 | 6,980 |
16 Apr 2024 | 36.56 | 37.08 | 36.54 | 37.08 | 37.08 | 9,610 |
15 Apr 2024 | 37.72 | 37.87 | 37.23 | 37.87 | 37.87 | 2,350 |
12 Apr 2024 | 40.17 | 40.17 | 36.85 | 36.85 | 36.85 | 1,342 |
11 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 100 |
10 Apr 2024 | 35.67 | 37.18 | 35.67 | 37.18 | 37.18 | 450 |
09 Apr 2024 | 37.04 | 37.04 | 36.13 | 36.13 | 36.13 | 900 |
08 Apr 2024 | 35.17 | 35.65 | 34.62 | 35.58 | 35.58 | 15,550 |
05 Apr 2024 | 33.72 | 34.81 | 33.72 | 34.72 | 34.72 | 11,126 |
04 Apr 2024 | 33.18 | 34.17 | 33.18 | 34.17 | 34.17 | 2,790 |
03 Apr 2024 | 32.76 | 33.62 | 32.76 | 33.62 | 33.62 | 1,634 |
02 Apr 2024 | 30.25 | 31.25 | 30.25 | 31.25 | 31.25 | 41,165 |
28 Mar 2024 | 28.08 | 28.27 | 28.04 | 28.27 | 28.27 | 2,300 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 28.57 | 28.63 | 28.44 | 28.47 | 28.47 | 2,890 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 29.56 | 29.56 | 28.77 | 28.77 | 28.77 | 9,000 |
20 Mar 2024 | 29.75 | 30.56 | 29.75 | 30.56 | 30.56 | 660 |
19 Mar 2024 | 28.85 | 28.97 | 28.85 | 28.97 | 28.97 | 40 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 10 |
14 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 150 |
13 Mar 2024 | 27.91 | 29.18 | 27.91 | 29.18 | 29.18 | 500 |
12 Mar 2024 | 27.01 | 27.42 | 27.01 | 27.16 | 27.16 | 520 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 27.49 | 28.08 | 27.48 | 28.08 | 28.08 | 781 |
07 Mar 2024 | 27.90 | 28.00 | 27.61 | 27.61 | 27.61 | 1,020 |
06 Mar 2024 | 27.35 | 27.58 | 27.23 | 27.25 | 27.25 | 1,700 |
05 Mar 2024 | 27.04 | 27.04 | 26.40 | 26.40 | 26.40 | 341 |
04 Mar 2024 | 25.64 | 26.48 | 25.64 | 26.47 | 26.47 | 1,080 |
01 Mar 2024 | 23.99 | 25.08 | 23.91 | 25.06 | 25.06 | 310 |
29 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 10 |
28 Feb 2024 | 23.50 | 23.51 | 23.47 | 23.50 | 23.50 | 120 |
27 Feb 2024 | 24.08 | 24.09 | 23.87 | 23.90 | 23.90 | 1,011 |
26 Feb 2024 | 23.76 | 23.80 | 23.68 | 23.69 | 23.69 | 450 |
23 Feb 2024 | 24.06 | 24.75 | 24.06 | 24.75 | 24.75 | 660 |
22 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 65 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 25.20 | 25.22 | 24.97 | 25.22 | 25.22 | 730 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.85 | 25.63 | 24.85 | 25.63 | 25.63 | 165 |
15 Feb 2024 | 24.80 | 24.80 | 24.65 | 24.65 | 24.65 | 709 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 23.13 | 23.26 | 22.85 | 23.02 | 23.02 | 1,180 |
12 Feb 2024 | 23.95 | 24.31 | 23.94 | 24.31 | 24.31 | 380 |
09 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 400 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 20 |
06 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 209 |
05 Feb 2024 | 23.67 | 23.76 | 23.67 | 23.76 | 23.76 | 20 |
02 Feb 2024 | 24.14 | 24.26 | 24.14 | 24.26 | 24.26 | 20 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 25.73 | 25.73 | 24.90 | 24.90 | 24.90 | 1,508 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 20 |
26 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 24.64 | 24.73 | 24.38 | 24.48 | 24.48 | 180 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 22.82 | 23.52 | 22.82 | 23.26 | 23.26 | 2,140 |
19 Jan 2024 | 24.11 | 24.24 | 24.10 | 24.24 | 24.24 | 192 |
18 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 300 |
17 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1,900 |
16 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.87 | 25.92 | 25.40 | 25.55 | 25.55 | 5,510 |
11 Jan 2024 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | 150 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 25.20 | 25.23 | 25.11 | 25.13 | 25.13 | 350 |
08 Jan 2024 | 25.58 | 25.74 | 25.58 | 25.58 | 25.58 | 318 |
05 Jan 2024 | 25.25 | 26.34 | 25.25 | 25.71 | 25.71 | 770 |
04 Jan 2024 | 24.87 | 25.26 | 24.66 | 25.26 | 25.26 | 290 |
03 Jan 2024 | 25.34 | 25.42 | 25.20 | 25.20 | 25.20 | 1,750 |
02 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 160 |
29 Dec 2023 | 26.74 | 27.40 | 26.74 | 27.37 | 27.37 | 236 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,000 |
21 Dec 2023 | 28.36 | 28.40 | 28.36 | 28.40 | 28.40 | 3,500 |
20 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 53 |
19 Dec 2023 | 27.84 | 27.98 | 27.84 | 27.98 | 27.98 | 550 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 75 |
14 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 350 |
13 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 20 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 25.41 | 25.41 | 25.10 | 25.10 | 25.10 | 40 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 27.74 | 27.74 | 27.20 | 27.21 | 27.21 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |