Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.66 | 33.01 | 31.66 | 33.01 | 33.01 | 40 |
02 May 2024 | 31.74 | 32.21 | 31.71 | 31.92 | 31.92 | 30 |
30 Apr 2024 | 32.61 | 33.05 | 32.33 | 33.05 | 33.05 | - |
29 Apr 2024 | 31.71 | 33.99 | 31.71 | 33.99 | 33.99 | 100 |
26 Apr 2024 | 31.21 | 32.75 | 31.21 | 32.75 | 32.75 | 200 |
25 Apr 2024 | 29.99 | 31.49 | 29.99 | 31.15 | 31.15 | 150 |
24 Apr 2024 | 30.90 | 31.14 | 30.39 | 30.39 | 30.39 | 200 |
23 Apr 2024 | 31.77 | 31.77 | 31.15 | 31.15 | 31.15 | - |
22 Apr 2024 | 32.31 | 32.64 | 31.99 | 31.99 | 31.99 | - |
19 Apr 2024 | 32.35 | 32.55 | 32.35 | 32.48 | 32.48 | 15 |
18 Apr 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | - |
17 Apr 2024 | 31.00 | 32.29 | 31.00 | 32.29 | 32.29 | - |
16 Apr 2024 | 32.12 | 32.12 | 31.46 | 31.46 | 31.46 | 100 |
15 Apr 2024 | 32.92 | 33.72 | 32.92 | 33.25 | 33.25 | - |
12 Apr 2024 | 32.55 | 34.08 | 32.55 | 33.86 | 33.86 | 90 |
11 Apr 2024 | 32.59 | 33.88 | 32.54 | 32.54 | 32.54 | 140 |
10 Apr 2024 | 32.04 | 33.54 | 32.04 | 32.81 | 32.81 | - |
09 Apr 2024 | 30.79 | 33.15 | 30.79 | 32.92 | 32.92 | 574 |
08 Apr 2024 | 29.30 | 30.30 | 29.30 | 30.30 | 30.30 | - |
05 Apr 2024 | 29.20 | 29.61 | 29.20 | 29.43 | 29.43 | 100 |
04 Apr 2024 | 27.64 | 29.50 | 27.64 | 28.59 | 28.59 | 1,650 |
03 Apr 2024 | 26.93 | 27.94 | 26.92 | 27.94 | 27.94 | 1,100 |
02 Apr 2024 | 25.98 | 27.35 | 25.98 | 27.34 | 27.34 | 500 |
28 Mar 2024 | 24.83 | 26.08 | 24.83 | 26.06 | 26.06 | - |
27 Mar 2024 | 25.17 | 25.23 | 25.17 | 25.23 | 25.23 | - |
26 Mar 2024 | 25.09 | 25.51 | 25.09 | 25.35 | 25.35 | - |
25 Mar 2024 | 26.55 | 26.55 | 25.20 | 25.32 | 25.32 | 110 |
22 Mar 2024 | 26.57 | 27.20 | 26.57 | 26.83 | 26.83 | - |
21 Mar 2024 | 25.89 | 26.98 | 25.89 | 26.87 | 26.87 | - |
20 Mar 2024 | 26.37 | 26.37 | 26.23 | 26.25 | 26.25 | - |
19 Mar 2024 | 26.70 | 26.93 | 26.33 | 26.63 | 26.63 | - |
18 Mar 2024 | 27.05 | 27.25 | 26.95 | 27.00 | 27.00 | - |
15 Mar 2024 | 26.47 | 28.10 | 26.47 | 28.10 | 28.10 | 50 |
14 Mar 2024 | 26.48 | 27.20 | 26.48 | 26.79 | 26.79 | - |
13 Mar 2024 | 26.10 | 26.38 | 26.10 | 26.38 | 26.38 | - |
12 Mar 2024 | 25.31 | 25.85 | 25.31 | 25.72 | 25.72 | 600 |
11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
08 Mar 2024 | 25.22 | 25.80 | 25.22 | 25.80 | 25.80 | 60 |
07 Mar 2024 | 24.64 | 25.46 | 24.64 | 25.46 | 25.46 | - |
06 Mar 2024 | 24.18 | 25.00 | 24.18 | 25.00 | 25.00 | 100 |
05 Mar 2024 | 24.43 | 24.49 | 24.40 | 24.40 | 24.40 | - |
04 Mar 2024 | 24.81 | 25.11 | 24.61 | 24.66 | 24.66 | - |
01 Mar 2024 | 24.49 | 24.91 | 24.49 | 24.91 | 24.91 | - |
29 Feb 2024 | 24.57 | 24.78 | 24.57 | 24.65 | 24.65 | - |
28 Feb 2024 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | - |
27 Feb 2024 | 25.20 | 25.50 | 25.20 | 25.46 | 25.46 | - |
26 Feb 2024 | 25.60 | 25.60 | 25.15 | 25.22 | 25.22 | - |
23 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
22 Feb 2024 | 25.24 | 25.55 | 25.24 | 25.55 | 25.55 | - |
21 Feb 2024 | 25.41 | 25.58 | 25.36 | 25.54 | 25.54 | - |
20 Feb 2024 | 25.37 | 25.73 | 25.24 | 25.65 | 25.65 | - |
19 Feb 2024 | 25.60 | 25.75 | 25.46 | 25.58 | 25.58 | - |
16 Feb 2024 | 24.93 | 25.80 | 24.93 | 25.76 | 25.76 | - |
15 Feb 2024 | 24.85 | 25.09 | 24.85 | 25.05 | 25.05 | - |
14 Feb 2024 | 24.70 | 24.83 | 24.64 | 24.83 | 24.83 | - |
13 Feb 2024 | 25.34 | 25.34 | 24.86 | 24.86 | 24.86 | - |
12 Feb 2024 | 24.58 | 25.10 | 24.58 | 25.10 | 25.10 | 45 |
09 Feb 2024 | 24.88 | 24.92 | 24.68 | 24.69 | 24.69 | - |
08 Feb 2024 | 25.00 | 25.22 | 25.00 | 25.06 | 25.06 | - |
07 Feb 2024 | 25.14 | 25.29 | 25.09 | 25.24 | 25.24 | - |
06 Feb 2024 | 24.67 | 25.06 | 24.67 | 25.04 | 25.04 | - |
05 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
02 Feb 2024 | 25.45 | 25.72 | 25.45 | 25.53 | 25.53 | - |
01 Feb 2024 | 25.47 | 26.51 | 25.34 | 26.51 | 26.51 | 20 |
31 Jan 2024 | 25.06 | 25.62 | 25.06 | 25.62 | 25.62 | - |
30 Jan 2024 | 25.54 | 25.54 | 25.41 | 25.41 | 25.41 | - |
29 Jan 2024 | 25.46 | 25.63 | 25.41 | 25.52 | 25.52 | - |
26 Jan 2024 | 25.04 | 25.66 | 24.97 | 25.66 | 25.66 | - |
25 Jan 2024 | 25.29 | 25.37 | 25.14 | 25.14 | 25.14 | - |
24 Jan 2024 | 24.50 | 25.62 | 24.50 | 25.62 | 25.62 | - |
23 Jan 2024 | 24.20 | 24.28 | 24.20 | 24.28 | 24.28 | - |
22 Jan 2024 | 24.07 | 24.35 | 23.90 | 23.92 | 23.92 | - |
19 Jan 2024 | 23.73 | 24.19 | 23.73 | 24.19 | 24.19 | - |
18 Jan 2024 | 23.62 | 24.09 | 23.62 | 23.87 | 23.87 | - |
17 Jan 2024 | 24.68 | 24.68 | 23.63 | 23.63 | 23.63 | 228 |
16 Jan 2024 | 24.45 | 24.82 | 24.45 | 24.82 | 24.82 | - |
15 Jan 2024 | 24.71 | 24.71 | 24.49 | 24.49 | 24.49 | - |
12 Jan 2024 | 25.01 | 25.49 | 25.01 | 25.13 | 25.13 | - |
11 Jan 2024 | 25.43 | 25.77 | 25.19 | 25.19 | 25.19 | - |
10 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
09 Jan 2024 | 25.98 | 26.29 | 25.98 | 26.29 | 26.29 | - |
08 Jan 2024 | 26.80 | 26.80 | 25.78 | 25.83 | 25.83 | 620 |
05 Jan 2024 | 26.80 | 26.80 | 26.79 | 26.80 | 26.80 | - |
04 Jan 2024 | 26.80 | 27.05 | 26.80 | 27.05 | 27.05 | - |
03 Jan 2024 | 26.82 | 27.03 | 26.82 | 27.03 | 27.03 | - |
02 Jan 2024 | 27.68 | 27.99 | 26.95 | 27.13 | 27.13 | - |
29 Dec 2023 | 28.18 | 28.32 | 28.18 | 28.24 | 28.24 | - |
28 Dec 2023 | 28.44 | 28.70 | 28.40 | 28.40 | 28.40 | - |
27 Dec 2023 | 28.10 | 28.78 | 28.10 | 28.68 | 28.68 | - |
22 Dec 2023 | 28.10 | 29.09 | 28.10 | 29.09 | 29.09 | - |
21 Dec 2023 | 28.30 | 28.30 | 28.14 | 28.14 | 28.14 | 800 |
20 Dec 2023 | 28.53 | 29.10 | 28.53 | 28.61 | 28.61 | - |
19 Dec 2023 | 28.15 | 29.60 | 28.15 | 28.69 | 28.69 | 300 |
18 Dec 2023 | 27.88 | 28.32 | 27.88 | 28.30 | 28.30 | - |
15 Dec 2023 | 27.41 | 28.40 | 27.41 | 28.40 | 28.40 | - |
14 Dec 2023 | 26.70 | 27.90 | 26.70 | 27.57 | 27.57 | 140 |
13 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 150 |
11 Dec 2023 | 27.00 | 27.56 | 27.00 | 27.56 | 27.56 | 28 |
08 Dec 2023 | 26.70 | 27.00 | 26.70 | 26.91 | 26.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |