Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 356 |
01 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
30 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 300 |
29 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
26 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
25 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
24 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 800 |
23 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1,100 |
22 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
19 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
18 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
17 Apr 2024 | 40.62 | 40.62 | 40.60 | 40.60 | 40.60 | 4,300 |
16 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 100 |
12 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 700 |
11 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
10 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
09 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
08 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
05 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
04 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
03 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
02 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
01 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
28 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
27 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
26 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
25 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
22 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
21 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
20 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 700 |
19 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1,200 |
18 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 200 |
15 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
14 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
13 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
12 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
11 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 500 |
08 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
07 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
06 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
05 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
04 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 600 |
01 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
29 Feb 2024 | 42.00 | 42.00 | 41.84 | 41.84 | 41.84 | 500 |
28 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 400 |
27 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
26 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 900 |
23 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
21 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
20 Feb 2024 | 41.67 | 41.67 | 41.00 | 41.00 | 41.00 | 800 |
16 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 500 |
15 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
14 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
13 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 100 |
12 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 400 |
09 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
08 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 300 |
07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
06 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
05 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
02 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 300 |
01 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
31 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
30 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 800 |
29 Jan 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
26 Jan 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 200 |
25 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
24 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 100 |
22 Jan 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1,100 |
19 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 400 |
18 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 12,600 |
17 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 500 |
16 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 200 |
12 Jan 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 300 |
11 Jan 2024 | 44.23 | 44.23 | 43.78 | 43.78 | 43.78 | 500 |
10 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 400 |
09 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 900 |
08 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 300 |
05 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 600 |
04 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
03 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 400 |
02 Jan 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 500 |
29 Dec 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
28 Dec 2023 | 44.04 | 44.04 | 42.70 | 42.70 | 42.70 | 300 |
27 Dec 2023 | 43.00 | 43.60 | 42.91 | 42.91 | 42.91 | 900 |
26 Dec 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
22 Dec 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 100 |
21 Dec 2023 | 41.32 | 42.44 | 41.32 | 42.44 | 42.44 | 1,100 |
20 Dec 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
19 Dec 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 400 |
18 Dec 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 Dec 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
14 Dec 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 600 |
13 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
12 Dec 2023 | 40.38 | 40.38 | 39.39 | 39.39 | 39.39 | 500 |
11 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1,100 |
08 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |