Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.62 | 29.03 | 28.62 | 29.03 | 29.03 | - |
25 Apr 2024 | 28.43 | 28.43 | 28.12 | 28.12 | 28.12 | - |
24 Apr 2024 | 29.16 | 29.16 | 28.25 | 28.27 | 28.27 | - |
23 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 Apr 2024 | 26.14 | 26.36 | 26.14 | 26.36 | 26.36 | - |
19 Apr 2024 | 25.98 | 26.77 | 25.66 | 25.88 | 25.88 | 50 |
18 Apr 2024 | 26.63 | 26.80 | 26.52 | 26.52 | 26.52 | - |
17 Apr 2024 | 26.66 | 26.93 | 26.66 | 26.90 | 26.90 | - |
16 Apr 2024 | 27.10 | 27.14 | 26.35 | 26.73 | 26.73 | 20 |
15 Apr 2024 | 28.82 | 28.82 | 27.48 | 27.48 | 27.48 | - |
12 Apr 2024 | 30.16 | 30.16 | 28.96 | 28.96 | 28.96 | - |
11 Apr 2024 | 29.31 | 30.34 | 28.89 | 30.34 | 30.34 | - |
10 Apr 2024 | 30.78 | 30.78 | 29.08 | 29.08 | 29.08 | - |
09 Apr 2024 | 30.04 | 30.56 | 30.04 | 30.56 | 30.56 | - |
08 Apr 2024 | 29.66 | 30.05 | 29.66 | 30.05 | 30.05 | - |
05 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
04 Apr 2024 | 30.53 | 31.69 | 30.53 | 31.69 | 31.69 | 20 |
03 Apr 2024 | 30.15 | 31.25 | 30.15 | 31.25 | 31.25 | 265 |
02 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
28 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
27 Mar 2024 | 31.04 | 31.36 | 31.04 | 31.36 | 31.36 | - |
26 Mar 2024 | 31.46 | 31.46 | 30.50 | 30.94 | 30.94 | - |
25 Mar 2024 | 31.58 | 31.58 | 31.46 | 31.46 | 31.46 | - |
22 Mar 2024 | 33.00 | 33.00 | 31.66 | 31.96 | 31.96 | - |
21 Mar 2024 | 32.52 | 32.60 | 32.52 | 32.60 | 32.60 | - |
20 Mar 2024 | 30.60 | 30.82 | 30.58 | 30.82 | 30.82 | - |
19 Mar 2024 | 30.74 | 31.26 | 30.74 | 30.88 | 30.88 | - |
18 Mar 2024 | 30.76 | 31.16 | 30.72 | 30.96 | 30.96 | - |
15 Mar 2024 | 31.38 | 31.46 | 31.38 | 31.46 | 31.46 | - |
14 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
13 Mar 2024 | 31.48 | 32.84 | 31.48 | 31.94 | 31.94 | - |
12 Mar 2024 | 33.60 | 33.60 | 31.46 | 31.72 | 31.72 | - |
11 Mar 2024 | 33.88 | 33.98 | 33.88 | 33.98 | 33.98 | 4 |
08 Mar 2024 | 34.44 | 36.44 | 34.18 | 34.18 | 34.18 | 50 |
07 Mar 2024 | 34.14 | 34.98 | 34.14 | 34.78 | 34.78 | - |
06 Mar 2024 | 33.54 | 34.76 | 33.54 | 34.34 | 34.34 | - |
05 Mar 2024 | 34.54 | 34.54 | 33.42 | 33.42 | 33.42 | - |
04 Mar 2024 | 35.36 | 35.36 | 33.64 | 34.80 | 34.80 | - |
01 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
29 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
28 Feb 2024 | 37.32 | 37.32 | 36.76 | 36.76 | 36.76 | - |
27 Feb 2024 | 36.86 | 37.20 | 36.86 | 37.20 | 37.20 | - |
26 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
23 Feb 2024 | 35.24 | 35.24 | 34.94 | 35.06 | 35.06 | - |
22 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
21 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
20 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
19 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
16 Feb 2024 | 38.00 | 38.64 | 37.34 | 38.26 | 38.26 | - |
15 Feb 2024 | 37.20 | 37.40 | 37.04 | 37.04 | 37.04 | - |
14 Feb 2024 | 34.32 | 35.42 | 34.32 | 35.42 | 35.42 | 142 |
13 Feb 2024 | 37.32 | 38.30 | 34.36 | 34.36 | 34.36 | 160 |
12 Feb 2024 | 34.92 | 37.20 | 34.92 | 37.20 | 37.20 | 227 |
09 Feb 2024 | 33.42 | 34.98 | 33.42 | 34.98 | 34.98 | - |
08 Feb 2024 | 31.96 | 33.74 | 31.96 | 33.74 | 33.74 | - |
07 Feb 2024 | 34.02 | 34.02 | 32.40 | 32.40 | 32.40 | 200 |
06 Feb 2024 | 33.62 | 34.02 | 33.62 | 34.02 | 34.02 | - |
05 Feb 2024 | 33.26 | 34.40 | 32.72 | 32.72 | 32.72 | 100 |
02 Feb 2024 | 30.88 | 32.12 | 30.88 | 32.12 | 32.12 | 100 |
01 Feb 2024 | 30.08 | 30.42 | 29.10 | 29.10 | 29.10 | - |
31 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
30 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
29 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
26 Jan 2024 | 29.62 | 29.80 | 29.62 | 29.78 | 29.78 | - |
25 Jan 2024 | 29.90 | 29.92 | 29.90 | 29.92 | 29.92 | - |
24 Jan 2024 | 31.50 | 31.50 | 30.30 | 30.30 | 30.30 | - |
23 Jan 2024 | 31.64 | 31.64 | 30.16 | 30.98 | 30.98 | - |
22 Jan 2024 | 30.56 | 31.76 | 30.56 | 31.00 | 31.00 | - |
19 Jan 2024 | 30.70 | 30.88 | 30.70 | 30.88 | 30.88 | 10 |
18 Jan 2024 | 31.68 | 31.68 | 30.62 | 31.02 | 31.02 | 1,485 |
17 Jan 2024 | 31.58 | 32.60 | 31.50 | 31.64 | 31.64 | 1,000 |
16 Jan 2024 | 32.36 | 32.36 | 31.74 | 32.16 | 32.16 | - |
15 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
12 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
11 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
10 Jan 2024 | 33.40 | 33.40 | 32.20 | 32.76 | 32.76 | - |
09 Jan 2024 | 31.32 | 32.26 | 30.92 | 32.26 | 32.26 | - |
08 Jan 2024 | 30.68 | 31.32 | 29.94 | 31.32 | 31.32 | - |
05 Jan 2024 | 30.30 | 30.88 | 30.10 | 30.76 | 30.76 | - |
04 Jan 2024 | 29.68 | 30.42 | 29.68 | 30.40 | 30.40 | - |
03 Jan 2024 | 31.10 | 31.10 | 29.28 | 29.28 | 29.28 | - |
02 Jan 2024 | 32.82 | 33.40 | 32.82 | 33.00 | 33.00 | 300 |
29 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
28 Dec 2023 | 34.26 | 34.34 | 33.88 | 34.34 | 34.34 | - |
27 Dec 2023 | 34.70 | 34.70 | 34.12 | 34.12 | 34.12 | - |
22 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
21 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
20 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
19 Dec 2023 | 31.36 | 34.64 | 31.36 | 34.64 | 34.64 | 229 |
18 Dec 2023 | 31.36 | 31.64 | 31.36 | 31.64 | 31.64 | - |
15 Dec 2023 | 31.62 | 31.66 | 30.98 | 31.40 | 31.40 | 200 |
14 Dec 2023 | 28.68 | 32.12 | 28.68 | 31.16 | 31.16 | 55 |
13 Dec 2023 | 25.90 | 26.20 | 25.34 | 25.52 | 25.52 | 200 |
12 Dec 2023 | 25.76 | 26.28 | 25.76 | 25.84 | 25.84 | - |
11 Dec 2023 | 24.84 | 25.82 | 24.36 | 25.82 | 25.82 | - |
08 Dec 2023 | 24.26 | 25.02 | 22.98 | 25.02 | 25.02 | 450 |
07 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
06 Dec 2023 | 22.84 | 23.70 | 22.84 | 23.70 | 23.70 | 15 |
05 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
04 Dec 2023 | 22.46 | 23.34 | 22.46 | 23.34 | 23.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |