Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 214 |
01 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
30 Apr 2024 | 33.00 | 33.00 | 32.98 | 32.98 | 32.98 | 1,700 |
29 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
26 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
25 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 500 |
24 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
23 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 400 |
22 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 100 |
19 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
18 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
17 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
16 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
15 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 100 |
12 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 200 |
11 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
10 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
09 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
08 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
05 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
04 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
03 Apr 2024 | 30.32 | 30.59 | 30.26 | 30.58 | 30.58 | 5,000 |
02 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
01 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
28 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
27 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1,000 |
26 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1,600 |
25 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
22 Mar 2024 | 30.14 | 30.19 | 30.14 | 30.19 | 30.19 | 1,400 |
21 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
20 Mar 2024 | 30.54 | 30.80 | 30.48 | 30.80 | 30.80 | 1,700 |
19 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
18 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 600 |
15 Mar 2024 | 30.45 | 30.45 | 30.19 | 30.45 | 30.45 | 3,300 |
14 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 300 |
13 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 3,300 |
12 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 400 |
11 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1,000 |
08 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 400 |
07 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 600 |
06 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
04 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 300 |
01 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
29 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 400 |
28 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
27 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
26 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
23 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
22 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
21 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
20 Feb 2024 | 31.32 | 31.32 | 30.82 | 30.82 | 30.82 | 600 |
16 Feb 2024 | 30.79 | 30.88 | 30.79 | 30.88 | 30.88 | 800 |
15 Feb 2024 | 31.14 | 31.16 | 31.06 | 31.12 | 31.12 | 1,100 |
14 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 200 |
13 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 600 |
12 Feb 2024 | 30.64 | 30.97 | 30.63 | 30.97 | 30.97 | 5,400 |
09 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
08 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1,100 |
07 Feb 2024 | 31.31 | 31.54 | 31.11 | 31.11 | 31.11 | 4,800 |
06 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
05 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
02 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
01 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
31 Jan 2024 | 31.90 | 31.90 | 31.57 | 31.58 | 31.58 | 800 |
30 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
29 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
26 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
25 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
24 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 400 |
23 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2,600 |
22 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
19 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
18 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
17 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
12 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 200 |
11 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 600 |
09 Jan 2024 | 32.45 | 32.45 | 32.32 | 32.32 | 32.32 | 700 |
08 Jan 2024 | 32.83 | 32.88 | 32.78 | 32.78 | 32.78 | 1,000 |
05 Jan 2024 | 32.44 | 32.54 | 32.44 | 32.52 | 32.52 | 3,000 |
04 Jan 2024 | 33.77 | 33.77 | 33.37 | 33.37 | 33.37 | 900 |
03 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
02 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 100 |
29 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
28 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
27 Dec 2023 | 33.81 | 33.99 | 33.75 | 33.75 | 33.75 | 900 |
26 Dec 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
22 Dec 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 300 |
21 Dec 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
20 Dec 2023 | 33.04 | 33.21 | 33.04 | 33.21 | 33.21 | 900 |
19 Dec 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
18 Dec 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
15 Dec 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 200 |
14 Dec 2023 | 33.45 | 33.45 | 33.01 | 33.01 | 33.01 | 1,900 |
13 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
12 Dec 2023 | 32.14 | 32.14 | 32.05 | 32.13 | 32.13 | 700 |
11 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
08 Dec 2023 | 32.74 | 32.74 | 32.31 | 32.33 | 32.33 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |