Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
26 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
25 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
24 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
23 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
18 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
17 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
12 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
11 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
10 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
09 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
08 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
04 Apr 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 500 |
03 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
28 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
27 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
26 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
25 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 Mar 2024 | 31.88 | 32.47 | 31.88 | 32.47 | 32.47 | 50 |
21 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
20 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
19 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
18 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
15 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
14 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
13 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
12 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
11 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
08 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
07 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
06 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
05 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
01 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
29 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
28 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Feb 2024 | 28.60 | 28.60 | 28.36 | 28.36 | 28.36 | - |
26 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
23 Feb 2024 | 28.39 | 29.18 | 28.39 | 29.18 | 29.18 | 400 |
22 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
21 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
20 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
19 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 Feb 2024 | 28.26 | 29.11 | 28.26 | 29.11 | 29.11 | 400 |
15 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
14 Feb 2024 | 27.66 | 27.66 | 27.21 | 27.21 | 27.21 | 1,500 |
13 Feb 2024 | 28.13 | 28.35 | 28.13 | 28.35 | 28.35 | 150 |
12 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
09 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
08 Feb 2024 | 27.44 | 28.71 | 27.44 | 28.71 | 28.71 | 50 |
07 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
05 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
01 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
31 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
30 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
29 Jan 2024 | 28.12 | 28.36 | 28.12 | 28.15 | 28.15 | 342 |
26 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
25 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
24 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
23 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
22 Jan 2024 | 27.43 | 27.90 | 27.43 | 27.90 | 27.90 | 88 |
19 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 37 |
18 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
17 Jan 2024 | 26.93 | 26.93 | 26.64 | 26.64 | 26.64 | 23 |
16 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
15 Jan 2024 | 27.13 | 27.39 | 27.13 | 27.39 | 27.39 | 50 |
12 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
11 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
10 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
09 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
08 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
05 Jan 2024 | 26.91 | 26.91 | 26.20 | 26.50 | 26.50 | 2,840 |
04 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
03 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
02 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
29 Dec 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
28 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
27 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
22 Dec 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
21 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
20 Dec 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
19 Dec 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
18 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
15 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
14 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
13 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 Dec 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
11 Dec 2023 | 26.76 | 27.35 | 26.76 | 27.35 | 27.35 | 200 |
08 Dec 2023 | 26.97 | 27.06 | 26.83 | 26.83 | 26.83 | 5,000 |
07 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
06 Dec 2023 | 26.32 | 26.80 | 26.32 | 26.50 | 26.50 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |