Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 9 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 30.55 | 30.55 | 29.90 | 29.90 | 29.90 | 101 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 25 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 31.59 | 31.98 | 31.59 | 31.66 | 31.66 | 28 |
08 Apr 2024 | 30.52 | 32.52 | 30.52 | 31.08 | 31.08 | 267 |
05 Apr 2024 | 33.28 | 33.40 | 33.27 | 33.40 | 33.40 | 123 |
04 Apr 2024 | 34.34 | 34.34 | 33.79 | 34.00 | 34.00 | 29 |
03 Apr 2024 | 33.23 | 33.95 | 33.23 | 33.95 | 33.95 | 41 |
02 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 76 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
25 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 250 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 35.28 | 35.33 | 35.28 | 35.33 | 35.33 | 900 |
20 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10 |
19 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
18 Mar 2024 | 32.70 | 34.06 | 32.70 | 34.06 | 34.06 | 2 |
15 Mar 2024 | 33.19 | 33.19 | 33.15 | 33.15 | 33.15 | 1 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 32.02 | 33.83 | 32.02 | 33.83 | 33.83 | 105 |
12 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 134 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 7 |
07 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 349 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 50 |
04 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 30.83 | 30.83 | 29.55 | 29.55 | 29.55 | 6 |
28 Feb 2024 | 28.32 | 31.30 | 28.32 | 31.30 | 31.30 | 81 |
27 Feb 2024 | 30.24 | 31.33 | 29.74 | 31.33 | 31.33 | 127 |
26 Feb 2024 | 28.99 | 30.01 | 28.99 | 30.01 | 30.01 | 41 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 20 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 27.56 | 27.83 | 27.56 | 27.83 | 27.83 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 27.50 | 28.07 | 27.50 | 27.92 | 27.92 | 304 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
30 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
29 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 3 |
26 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6 |
25 Jan 2024 | 27.99 | 28.23 | 27.99 | 28.23 | 28.23 | 40 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 880 |
19 Jan 2024 | 26.61 | 27.47 | 26.61 | 27.47 | 27.47 | 67 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 28.11 | 28.11 | 27.71 | 27.71 | 27.71 | 24 |
16 Jan 2024 | 27.45 | 28.69 | 27.45 | 28.63 | 28.63 | 18 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 28.34 | 28.34 | 27.77 | 27.77 | 27.77 | 1 |
09 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 4 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 47 |
02 Jan 2024 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | 35 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 28.85 | 29.43 | 28.85 | 29.43 | 29.43 | 51 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 10 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 125 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 36 |
13 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 5 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |