Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
30 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
29 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
25 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
24 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
23 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
22 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
18 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
17 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
16 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
15 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
12 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
11 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
10 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
09 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
08 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
04 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
28 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
25 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
22 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
21 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
18 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
15 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
14 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
13 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
12 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
11 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
08 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
07 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
06 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
04 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
01 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
29 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
23 Feb 2024 | 36.50 | 37.40 | 36.50 | 36.50 | 36.50 | 54 |
22 Feb 2024 | 36.38 | 37.24 | 36.34 | 36.62 | 36.62 | 493 |
21 Feb 2024 | 36.66 | 36.94 | 36.40 | 36.40 | 36.40 | 605 |
20 Feb 2024 | 37.42 | 37.84 | 36.52 | 36.52 | 36.52 | 200 |
19 Feb 2024 | 37.74 | 37.92 | 37.44 | 37.46 | 37.46 | 832 |
16 Feb 2024 | 38.24 | 38.40 | 37.74 | 37.74 | 37.74 | 2 |
15 Feb 2024 | 38.46 | 38.56 | 38.22 | 38.22 | 38.22 | - |
14 Feb 2024 | 38.50 | 38.60 | 38.36 | 38.42 | 38.42 | - |
13 Feb 2024 | 38.54 | 38.72 | 38.42 | 38.48 | 38.48 | 15 |
12 Feb 2024 | 38.12 | 38.74 | 38.12 | 38.60 | 38.60 | 590 |
09 Feb 2024 | 38.30 | 38.74 | 38.22 | 38.60 | 38.60 | 470 |
08 Feb 2024 | 38.36 | 38.48 | 38.28 | 38.30 | 38.30 | - |
07 Feb 2024 | 38.42 | 38.52 | 38.38 | 38.50 | 38.50 | 144 |
06 Feb 2024 | 38.52 | 38.78 | 38.32 | 38.42 | 38.42 | 1,752 |
05 Feb 2024 | 38.46 | 38.88 | 38.04 | 38.62 | 38.62 | 2,100 |
02 Feb 2024 | 38.58 | 38.98 | 38.56 | 38.72 | 38.72 | 1,546 |
01 Feb 2024 | 38.28 | 38.74 | 38.26 | 38.52 | 38.52 | 3,808 |
31 Jan 2024 | 38.22 | 38.84 | 38.22 | 38.38 | 38.38 | 1,404 |
30 Jan 2024 | 38.24 | 38.76 | 36.90 | 38.24 | 38.24 | 3,029 |
29 Jan 2024 | 38.56 | 38.70 | 38.16 | 38.26 | 38.26 | 300 |
26 Jan 2024 | 38.36 | 38.84 | 38.32 | 38.64 | 38.64 | 400 |
25 Jan 2024 | 38.36 | 38.76 | 38.28 | 38.40 | 38.40 | - |
24 Jan 2024 | 38.52 | 38.68 | 38.42 | 38.42 | 38.42 | - |
23 Jan 2024 | 38.52 | 38.58 | 38.30 | 38.38 | 38.38 | - |
22 Jan 2024 | 38.54 | 38.74 | 37.60 | 38.44 | 38.44 | 2,441 |
19 Jan 2024 | 38.34 | 39.14 | 38.16 | 38.44 | 38.44 | 356 |
18 Jan 2024 | 37.92 | 38.34 | 37.90 | 38.26 | 38.26 | 750 |
17 Jan 2024 | 37.40 | 38.14 | 37.40 | 37.86 | 37.86 | 1,500 |
16 Jan 2024 | 37.54 | 37.98 | 37.54 | 37.66 | 37.66 | 1,696 |
15 Jan 2024 | 37.70 | 37.86 | 37.66 | 37.68 | 37.68 | 3,000 |
12 Jan 2024 | 37.80 | 37.90 | 37.50 | 37.64 | 37.64 | - |
11 Jan 2024 | 37.38 | 37.80 | 37.24 | 37.78 | 37.78 | 66 |
10 Jan 2024 | 37.02 | 37.40 | 37.02 | 37.20 | 37.20 | 740 |
09 Jan 2024 | 36.94 | 37.22 | 36.92 | 37.06 | 37.06 | - |
08 Jan 2024 | 36.90 | 37.12 | 36.60 | 36.96 | 36.96 | 224 |
05 Jan 2024 | 35.92 | 37.02 | 35.88 | 36.90 | 36.90 | - |
04 Jan 2024 | 36.34 | 36.34 | 35.98 | 36.08 | 36.08 | 666 |
03 Jan 2024 | 36.50 | 37.16 | 36.22 | 36.22 | 36.22 | 1,184 |
02 Jan 2024 | 35.80 | 36.66 | 35.62 | 36.46 | 36.46 | 515 |
29 Dec 2023 | 35.52 | 36.02 | 35.48 | 36.00 | 36.00 | - |
28 Dec 2023 | 35.26 | 35.80 | 35.26 | 35.46 | 35.46 | 300 |
27 Dec 2023 | 35.26 | 35.46 | 34.84 | 35.20 | 35.20 | 501 |
22 Dec 2023 | 34.84 | 35.44 | 34.82 | 35.00 | 35.00 | 12 |
21 Dec 2023 | 34.58 | 35.08 | 34.58 | 34.92 | 34.92 | 12 |
20 Dec 2023 | 33.46 | 35.12 | 33.32 | 34.52 | 34.52 | 929 |
19 Dec 2023 | 32.32 | 33.74 | 32.32 | 33.38 | 33.38 | 2,605 |
18 Dec 2023 | 32.06 | 32.60 | 32.06 | 32.34 | 32.34 | 8,529 |
15 Dec 2023 | 31.46 | 31.68 | 31.30 | 31.64 | 31.64 | - |
14 Dec 2023 | 31.64 | 31.70 | 31.34 | 31.36 | 31.36 | - |
13 Dec 2023 | 31.52 | 31.62 | 31.52 | 31.54 | 31.54 | - |
12 Dec 2023 | 31.80 | 31.86 | 31.52 | 31.52 | 31.52 | - |
11 Dec 2023 | 31.60 | 31.84 | 31.58 | 31.78 | 31.78 | - |
08 Dec 2023 | 31.64 | 31.70 | 31.56 | 31.62 | 31.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |