Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.03 | 38.03 | 37.63 | 37.63 | 37.63 | 440 |
02 May 2024 | 41.13 | 41.13 | 37.35 | 37.35 | 37.35 | 400 |
01 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 600 |
30 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
29 Apr 2024 | 37.83 | 37.92 | 37.83 | 37.92 | 37.92 | 600 |
26 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 500 |
25 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 600 |
24 Apr 2024 | 41.10 | 41.10 | 38.55 | 38.55 | 38.55 | 200 |
23 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 300 |
22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 500 |
18 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 500 |
17 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
16 Apr 2024 | 36.70 | 36.83 | 36.70 | 36.83 | 36.83 | 6,100 |
15 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 400 |
12 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 400 |
11 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 19,700 |
10 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 2,900 |
09 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1,500 |
08 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
05 Apr 2024 | 38.54 | 38.54 | 37.86 | 37.86 | 37.86 | 900 |
04 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
03 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
02 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 400 |
01 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 300 |
28 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 400 |
27 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1,500 |
26 Mar 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 38.60 | 1,000 |
25 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 700 |
22 Mar 2024 | 38.62 | 38.62 | 38.26 | 38.26 | 38.26 | 400 |
21 Mar 2024 | 38.36 | 38.62 | 38.36 | 38.62 | 38.62 | 800 |
20 Mar 2024 | 39.31 | 39.33 | 39.31 | 39.33 | 39.33 | 700 |
19 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 300 |
18 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 100 |
15 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
14 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 300 |
13 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
12 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
11 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
08 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 200 |
07 Mar 2024 | 37.13 | 37.20 | 37.11 | 37.20 | 37.20 | 5,500 |
06 Mar 2024 | 37.31 | 37.31 | 36.97 | 36.97 | 36.97 | 900 |
05 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
04 Mar 2024 | 37.12 | 37.12 | 36.88 | 36.88 | 36.88 | 700 |
01 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
29 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
28 Feb 2024 | 37.53 | 37.53 | 37.28 | 37.28 | 37.28 | 300 |
27 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
26 Feb 2024 | 36.52 | 36.95 | 36.52 | 36.95 | 36.95 | 1,200 |
23 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
22 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
21 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
20 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 200 |
16 Feb 2024 | 35.48 | 36.29 | 35.44 | 36.29 | 36.29 | 2,600 |
15 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 400 |
14 Feb 2024 | 36.44 | 36.44 | 35.94 | 35.94 | 35.94 | 800 |
13 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 200 |
12 Feb 2024 | 33.28 | 33.62 | 33.28 | 33.62 | 33.62 | 800 |
09 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 300 |
08 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
07 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 600 |
06 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
05 Feb 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 33.05 | 2,200 |
02 Feb 2024 | 32.62 | 33.11 | 32.62 | 33.11 | 33.11 | 500 |
01 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1,200 |
31 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
30 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
29 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 200 |
26 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 400 |
25 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
24 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
23 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 400 |
22 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
19 Jan 2024 | 32.84 | 33.65 | 32.84 | 33.65 | 33.65 | 500 |
18 Jan 2024 | 32.98 | 32.98 | 32.86 | 32.86 | 32.86 | 700 |
17 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
16 Jan 2024 | 32.74 | 33.00 | 32.74 | 33.00 | 33.00 | 1,000 |
12 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 300 |
11 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 300 |
10 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 600 |
09 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
08 Jan 2024 | 35.38 | 35.38 | 34.89 | 34.89 | 34.89 | 6,000 |
05 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
04 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 300 |
03 Jan 2024 | 34.68 | 35.04 | 34.68 | 35.04 | 35.04 | 2,000 |
02 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 600 |
29 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
28 Dec 2023 | 36.17 | 36.17 | 35.23 | 35.28 | 35.28 | 2,200 |
27 Dec 2023 | 36.29 | 36.29 | 36.28 | 36.28 | 36.28 | 5,300 |
26 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1,600 |
22 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
21 Dec 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 500 |
20 Dec 2023 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 1,000 |
19 Dec 2023 | 34.50 | 35.52 | 34.50 | 35.52 | 35.52 | 500 |
18 Dec 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 400 |
15 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 200 |
14 Dec 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 34.78 | 1,000 |
13 Dec 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 200 |
12 Dec 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 500 |
11 Dec 2023 | 34.95 | 34.95 | 34.20 | 34.23 | 34.23 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |