Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
25 Apr 2024 | 30.21 | 32.19 | 30.21 | 31.64 | 31.64 | 155 |
24 Apr 2024 | 30.81 | 30.81 | 30.21 | 30.21 | 30.21 | 3 |
23 Apr 2024 | 32.22 | 32.22 | 30.79 | 30.81 | 30.81 | 85 |
22 Apr 2024 | 33.10 | 33.10 | 32.22 | 32.22 | 32.22 | 70 |
19 Apr 2024 | 33.25 | 33.25 | 33.10 | 33.10 | 33.10 | 30 |
18 Apr 2024 | 32.71 | 33.37 | 32.71 | 33.37 | 33.37 | 95 |
17 Apr 2024 | 31.72 | 32.71 | 31.72 | 32.71 | 32.71 | 100 |
16 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
15 Apr 2024 | 33.79 | 34.06 | 33.15 | 33.15 | 33.15 | 250 |
12 Apr 2024 | 33.18 | 34.45 | 33.18 | 34.45 | 34.45 | 81 |
11 Apr 2024 | 33.06 | 33.18 | 33.01 | 33.18 | 33.18 | 60 |
10 Apr 2024 | 32.55 | 33.78 | 32.55 | 32.75 | 32.75 | 302 |
09 Apr 2024 | 30.38 | 33.01 | 30.38 | 32.55 | 32.55 | 955 |
08 Apr 2024 | 30.13 | 30.62 | 30.11 | 30.59 | 30.59 | 238 |
05 Apr 2024 | 29.15 | 30.10 | 29.15 | 30.10 | 30.10 | 380 |
04 Apr 2024 | 28.04 | 28.46 | 28.04 | 28.46 | 28.46 | 120 |
03 Apr 2024 | 27.28 | 28.04 | 27.28 | 28.04 | 28.04 | 500 |
02 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
28 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
26 Mar 2024 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | 24 |
25 Mar 2024 | 26.90 | 26.90 | 25.94 | 25.94 | 25.94 | 28 |
22 Mar 2024 | 27.35 | 27.35 | 26.90 | 26.90 | 26.90 | 20 |
21 Mar 2024 | 26.67 | 27.37 | 26.67 | 27.37 | 27.37 | 4 |
20 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
19 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
18 Mar 2024 | 27.43 | 27.43 | 27.06 | 27.06 | 27.06 | 140 |
15 Mar 2024 | 27.20 | 27.21 | 27.20 | 27.21 | 27.21 | 130 |
14 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 200 |
13 Mar 2024 | 26.12 | 26.50 | 26.12 | 26.50 | 26.50 | 40 |
12 Mar 2024 | 26.03 | 26.12 | 26.03 | 26.12 | 26.12 | 100 |
11 Mar 2024 | 25.55 | 26.03 | 25.55 | 26.03 | 26.03 | 40 |
08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
07 Mar 2024 | 24.94 | 25.55 | 24.94 | 25.54 | 25.54 | 22 |
06 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
05 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
04 Mar 2024 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 140 |
01 Mar 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | 20 |
29 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
28 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
27 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
26 Feb 2024 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | 200 |
23 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
22 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
21 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
20 Feb 2024 | 25.71 | 25.71 | 25.63 | 25.63 | 25.63 | 520 |
19 Feb 2024 | 25.93 | 26.38 | 25.70 | 25.70 | 25.70 | 125 |
16 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
15 Feb 2024 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 10 |
14 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
13 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
12 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
09 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
08 Feb 2024 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 10 |
07 Feb 2024 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | 150 |
06 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
05 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
02 Feb 2024 | 26.02 | 26.15 | 26.02 | 26.10 | 26.10 | 140 |
01 Feb 2024 | 25.80 | 26.02 | 25.80 | 26.02 | 26.02 | 40 |
31 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
30 Jan 2024 | 25.83 | 25.94 | 25.83 | 25.94 | 25.94 | 10 |
29 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
26 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
25 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
24 Jan 2024 | 24.39 | 25.61 | 24.39 | 25.61 | 25.61 | 52 |
23 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
22 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
19 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
18 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
17 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
16 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
15 Jan 2024 | 25.31 | 25.31 | 24.77 | 24.80 | 24.80 | 89 |
12 Jan 2024 | 25.75 | 25.75 | 25.31 | 25.31 | 25.31 | 35 |
11 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
10 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
09 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
08 Jan 2024 | 26.47 | 26.71 | 26.47 | 26.71 | 26.71 | 150 |
05 Jan 2024 | 26.66 | 26.66 | 26.40 | 26.40 | 26.40 | 40 |
04 Jan 2024 | 27.23 | 27.23 | 26.66 | 26.66 | 26.66 | 24 |
03 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
02 Jan 2024 | 28.48 | 28.48 | 27.23 | 27.23 | 27.23 | 220 |
29 Dec 2023 | 29.00 | 29.00 | 28.77 | 28.77 | 28.77 | - |
28 Dec 2023 | 28.86 | 29.05 | 28.86 | 29.05 | 29.05 | 4 |
27 Dec 2023 | 28.73 | 28.86 | 28.73 | 28.86 | 28.86 | 25 |
22 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
21 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
20 Dec 2023 | 29.36 | 29.36 | 28.73 | 28.73 | 28.73 | 236 |
19 Dec 2023 | 28.95 | 29.39 | 28.95 | 29.39 | 29.39 | 120 |
18 Dec 2023 | 28.36 | 28.95 | 28.36 | 28.95 | 28.95 | 910 |
15 Dec 2023 | 27.96 | 29.14 | 27.96 | 28.63 | 28.63 | 447 |
14 Dec 2023 | 26.71 | 27.96 | 26.71 | 27.96 | 27.96 | 36 |
13 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
12 Dec 2023 | 27.52 | 27.52 | 26.35 | 26.35 | 26.35 | 61 |
11 Dec 2023 | 27.46 | 27.46 | 27.16 | 27.16 | 27.16 | 125 |
08 Dec 2023 | 27.35 | 27.52 | 27.35 | 27.48 | 27.48 | 190 |
07 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
06 Dec 2023 | 27.68 | 27.68 | 27.66 | 27.66 | 27.66 | 100 |
05 Dec 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
04 Dec 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |