Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 120 |
03 May 2024 | 36.49 | 36.49 | 36.45 | 36.45 | 36.45 | 120 |
02 May 2024 | 36.16 | 36.46 | 36.16 | 36.37 | 36.37 | 773 |
30 Apr 2024 | 36.25 | 36.41 | 36.25 | 36.41 | 36.41 | 243 |
29 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
26 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
25 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
24 Apr 2024 | 36.24 | 36.24 | 36.05 | 36.15 | 36.15 | 685 |
23 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
22 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
19 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
17 Apr 2024 | 34.29 | 34.66 | 34.29 | 34.66 | 34.66 | 260 |
16 Apr 2024 | 34.37 | 34.37 | 34.28 | 34.28 | 34.28 | 150 |
15 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
12 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
10 Apr 2024 | 35.48 | 35.60 | 35.48 | 35.60 | 35.60 | 50 |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 200 |
08 Apr 2024 | 35.05 | 35.45 | 35.05 | 35.45 | 35.45 | 40 |
05 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
04 Apr 2024 | 35.28 | 35.35 | 35.21 | 35.21 | 35.21 | 2,300 |
03 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
02 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 400 |
28 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
27 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
26 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
25 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2,500 |
22 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
21 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 16 |
20 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
19 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
18 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 160 |
15 Mar 2024 | 34.33 | 34.78 | 34.33 | 34.78 | 34.78 | 90 |
14 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
13 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
12 Mar 2024 | 33.91 | 34.41 | 33.91 | 34.41 | 34.41 | 190 |
11 Mar 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 33.70 | 1,600 |
08 Mar 2024 | 33.95 | 33.95 | 33.92 | 33.92 | 33.92 | 240 |
07 Mar 2024 | 34.13 | 34.20 | 34.13 | 34.20 | 34.20 | 4 |
06 Mar 2024 | 34.33 | 34.44 | 34.27 | 34.27 | 34.27 | 200 |
05 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
04 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
29 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
28 Feb 2024 | 34.33 | 34.38 | 34.33 | 34.38 | 34.38 | 145 |
27 Feb 2024 | 33.99 | 34.17 | 33.99 | 34.17 | 34.17 | 602 |
26 Feb 2024 | 34.24 | 34.24 | 34.05 | 34.05 | 34.05 | 1,175 |
23 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
22 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
21 Feb 2024 | 33.35 | 33.57 | 33.35 | 33.57 | 33.57 | 251 |
20 Feb 2024 | 32.90 | 33.36 | 32.90 | 33.36 | 33.36 | 510 |
19 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
16 Feb 2024 | 33.18 | 33.37 | 33.18 | 33.37 | 33.37 | 243 |
15 Feb 2024 | 33.36 | 33.36 | 33.04 | 33.04 | 33.04 | 800 |
14 Feb 2024 | 32.81 | 33.11 | 32.81 | 33.11 | 33.11 | 70 |
13 Feb 2024 | 31.57 | 33.12 | 31.57 | 32.74 | 32.74 | 1,205 |
12 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
09 Feb 2024 | 31.22 | 31.22 | 31.06 | 31.06 | 31.06 | 20 |
08 Feb 2024 | 30.81 | 31.05 | 30.81 | 31.05 | 31.05 | 100 |
07 Feb 2024 | 30.77 | 30.80 | 30.77 | 30.80 | 30.80 | 80 |
06 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 50 |
05 Feb 2024 | 30.58 | 30.69 | 30.58 | 30.69 | 30.69 | 100 |
02 Feb 2024 | 30.68 | 30.70 | 30.30 | 30.30 | 30.30 | 465 |
01 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
31 Jan 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.74 | 500 |
30 Jan 2024 | 31.29 | 31.29 | 30.50 | 30.50 | 30.50 | 355 |
29 Jan 2024 | 31.17 | 31.17 | 31.05 | 31.05 | 31.05 | 180 |
26 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
25 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
24 Jan 2024 | 30.98 | 30.99 | 30.69 | 30.69 | 30.69 | 1,708 |
23 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
22 Jan 2024 | 30.75 | 30.79 | 30.67 | 30.67 | 30.67 | 501 |
19 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
18 Jan 2024 | 30.26 | 30.60 | 30.26 | 30.60 | 30.60 | 9 |
17 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
16 Jan 2024 | 30.67 | 30.67 | 30.57 | 30.57 | 30.57 | 1,434 |
15 Jan 2024 | 30.98 | 30.98 | 30.87 | 30.87 | 30.87 | 80 |
12 Jan 2024 | 31.20 | 31.20 | 30.95 | 31.06 | 31.06 | 258 |
11 Jan 2024 | 31.47 | 31.47 | 30.97 | 30.97 | 30.97 | 200 |
10 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
09 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
08 Jan 2024 | 31.67 | 32.31 | 31.67 | 32.31 | 32.31 | 5 |
05 Jan 2024 | 31.65 | 31.79 | 31.37 | 31.79 | 31.79 | 240 |
04 Jan 2024 | 32.14 | 32.14 | 32.06 | 32.06 | 32.06 | 10 |
03 Jan 2024 | 32.49 | 32.49 | 32.12 | 32.12 | 32.12 | 265 |
02 Jan 2024 | 32.40 | 32.42 | 32.38 | 32.38 | 32.38 | 1,263 |
29 Dec 2023 | 32.23 | 32.45 | 32.23 | 32.45 | 32.45 | 79 |
28 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
27 Dec 2023 | 32.25 | 32.51 | 32.25 | 32.43 | 32.43 | 730 |
22 Dec 2023 | 32.35 | 32.52 | 32.34 | 32.47 | 32.47 | 1,132 |
21 Dec 2023 | 32.11 | 32.37 | 32.11 | 32.36 | 32.36 | 5,000 |
20 Dec 2023 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 124 |
19 Dec 2023 | 32.28 | 32.28 | 32.18 | 32.18 | 32.18 | 57 |
18 Dec 2023 | 32.16 | 32.16 | 32.05 | 32.07 | 32.07 | 935 |
15 Dec 2023 | 32.02 | 32.25 | 32.02 | 32.25 | 32.25 | 100 |
14 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
13 Dec 2023 | 31.71 | 31.96 | 31.71 | 31.96 | 31.96 | 80 |
12 Dec 2023 | 32.17 | 32.20 | 32.17 | 32.17 | 32.17 | 1,400 |
11 Dec 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |