Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
25 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
24 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
23 Apr 2024 | 33.80 | 34.45 | 33.80 | 34.45 | 34.45 | 63 |
22 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
19 Apr 2024 | 34.05 | 34.10 | 34.05 | 34.10 | 34.10 | 20 |
18 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
17 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
16 Apr 2024 | 34.35 | 34.35 | 33.65 | 33.65 | 33.65 | 100 |
15 Apr 2024 | 34.45 | 35.05 | 34.45 | 35.05 | 35.05 | 30 |
12 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
11 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
10 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
09 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
05 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
04 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
03 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
02 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
28 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
27 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
26 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
25 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 Mar 2024 | 34.14 | 34.44 | 34.14 | 34.44 | 34.44 | 20 |
21 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
20 Mar 2024 | 33.70 | 33.80 | 33.60 | 33.80 | 33.80 | 230 |
19 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 152 |
15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
14 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
13 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
12 Mar 2024 | 31.80 | 32.46 | 31.80 | 32.46 | 32.46 | 18 |
11 Mar 2024 | 31.28 | 31.28 | 31.22 | 31.22 | 31.22 | 95 |
08 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
07 Mar 2024 | 30.34 | 30.68 | 30.34 | 30.68 | 30.68 | 325 |
06 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
05 Mar 2024 | 25.64 | 28.54 | 25.64 | 28.54 | 28.54 | 80 |
04 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
29 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
28 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
27 Feb 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 24.28 | 210 |
26 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
23 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
22 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
21 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
20 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
19 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
16 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
15 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
14 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
13 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
12 Feb 2024 | 22.58 | 22.58 | 22.38 | 22.38 | 22.38 | 100 |
09 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
08 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
07 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
06 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
05 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
02 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
01 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
31 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
30 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
29 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
26 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
25 Jan 2024 | 22.46 | 22.92 | 22.46 | 22.92 | 22.92 | 150 |
24 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
23 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
22 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
19 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
18 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
17 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
16 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
15 Jan 2024 | 21.78 | 21.78 | 21.60 | 21.60 | 21.60 | 100 |
12 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
11 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
10 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
09 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
08 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
05 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
04 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
03 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
02 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
29 Dec 2023 | 21.56 | 21.56 | 21.34 | 21.34 | 21.34 | - |
28 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
27 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
22 Dec 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
21 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
20 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
19 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
18 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
15 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
14 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
13 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
12 Dec 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
11 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
08 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
07 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
06 Dec 2023 | 20.42 | 20.64 | 20.42 | 20.64 | 20.64 | 48 |
05 Dec 2023 | 19.99 | 20.54 | 19.99 | 20.54 | 20.54 | 750 |
04 Dec 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |