Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | 250 |
02 May 2024 | 21.55 | 22.35 | 21.55 | 22.35 | 22.35 | 3,477 |
01 May 2024 | 20.60 | 21.15 | 20.60 | 21.13 | 21.13 | 2,012 |
30 Apr 2024 | 19.84 | 20.27 | 19.63 | 20.15 | 20.15 | 7,715 |
29 Apr 2024 | 21.65 | 21.65 | 21.09 | 21.13 | 21.13 | 890 |
26 Apr 2024 | 21.40 | 21.76 | 21.40 | 21.65 | 21.65 | 644 |
25 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 150 |
24 Apr 2024 | 22.47 | 22.47 | 21.21 | 21.29 | 21.29 | 300 |
23 Apr 2024 | 22.53 | 22.73 | 22.53 | 22.73 | 22.73 | 77 |
22 Apr 2024 | 21.45 | 22.22 | 21.45 | 22.21 | 22.21 | 1,425 |
19 Apr 2024 | 21.40 | 21.85 | 21.24 | 21.24 | 21.24 | 3,962 |
18 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 200 |
17 Apr 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | 600 |
16 Apr 2024 | 23.29 | 23.29 | 23.03 | 23.03 | 23.03 | 2,400 |
15 Apr 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 2,727 |
12 Apr 2024 | 23.98 | 24.02 | 23.98 | 24.02 | 24.02 | 399 |
11 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 400 |
10 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 508 |
09 Apr 2024 | 25.32 | 25.38 | 25.22 | 25.22 | 25.22 | 1,100 |
08 Apr 2024 | 25.90 | 25.95 | 25.84 | 25.85 | 25.85 | 2,564 |
05 Apr 2024 | 25.30 | 25.62 | 25.28 | 25.62 | 25.62 | 1,288 |
04 Apr 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 950 |
03 Apr 2024 | 25.01 | 25.01 | 24.76 | 24.84 | 24.84 | 1,550 |
02 Apr 2024 | 24.20 | 24.79 | 24.20 | 24.63 | 24.63 | 1,267 |
28 Mar 2024 | 23.97 | 24.49 | 23.95 | 24.37 | 24.37 | 832 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 24.42 | 24.54 | 24.40 | 24.40 | 24.40 | 2,730 |
25 Mar 2024 | 24.02 | 24.66 | 23.90 | 24.45 | 24.45 | 2,169 |
22 Mar 2024 | 22.51 | 23.57 | 22.51 | 23.57 | 23.57 | 905 |
21 Mar 2024 | 24.50 | 24.50 | 23.33 | 23.33 | 23.33 | 1,050 |
20 Mar 2024 | 25.81 | 26.13 | 24.90 | 25.43 | 25.43 | 2,485 |
19 Mar 2024 | 24.68 | 24.96 | 24.58 | 24.58 | 24.58 | 1,436 |
18 Mar 2024 | 24.08 | 25.30 | 24.03 | 25.30 | 25.30 | 3,433 |
15 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,000 |
14 Mar 2024 | 22.89 | 22.89 | 22.63 | 22.63 | 22.63 | 1,503 |
13 Mar 2024 | 21.46 | 22.51 | 21.46 | 22.51 | 22.51 | 1,024 |
12 Mar 2024 | 20.30 | 20.62 | 19.74 | 20.62 | 20.62 | 962 |
11 Mar 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 234 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 21.53 | 21.77 | 21.53 | 21.59 | 21.59 | 2,055 |
05 Mar 2024 | 21.39 | 21.58 | 21.39 | 21.42 | 21.42 | 695 |
04 Mar 2024 | 21.55 | 21.55 | 21.28 | 21.32 | 21.32 | 2,900 |
01 Mar 2024 | 21.93 | 22.21 | 21.55 | 21.62 | 21.62 | 5,100 |
29 Feb 2024 | 22.23 | 22.23 | 22.20 | 22.20 | 22.20 | 700 |
28 Feb 2024 | 23.00 | 23.01 | 22.00 | 22.18 | 22.18 | 8,212 |
27 Feb 2024 | 24.14 | 24.14 | 23.13 | 23.13 | 23.13 | 422 |
26 Feb 2024 | 24.59 | 24.68 | 24.04 | 24.20 | 24.20 | 1,055 |
23 Feb 2024 | 22.34 | 23.09 | 22.34 | 23.09 | 23.09 | 11,932 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 200 |
20 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 500 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.62 | 24.02 | 23.06 | 23.09 | 23.09 | 2,474 |
15 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,000 |
14 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 750 |
13 Feb 2024 | 22.95 | 22.95 | 22.81 | 22.82 | 22.82 | 640 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 22.38 | 22.77 | 22.38 | 22.77 | 22.77 | 483 |
08 Feb 2024 | 22.44 | 22.44 | 22.20 | 22.20 | 22.20 | 2,123 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 23.08 | 24.50 | 23.08 | 24.25 | 24.25 | 939 |
05 Feb 2024 | 21.36 | 21.84 | 21.36 | 21.44 | 21.44 | 838 |
02 Feb 2024 | 19.95 | 20.13 | 19.63 | 20.13 | 20.13 | 777 |
01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 55 |
31 Jan 2024 | 21.55 | 21.86 | 21.53 | 21.86 | 21.86 | 1,000 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 82 |
26 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 200 |
25 Jan 2024 | 23.67 | 23.67 | 23.27 | 23.27 | 23.27 | 395 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 22.88 | 23.00 | 22.88 | 23.00 | 23.00 | 2,410 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 23.09 | 23.33 | 22.80 | 23.33 | 23.33 | 4,785 |
17 Jan 2024 | 22.55 | 22.95 | 22.28 | 22.95 | 22.95 | 5,044 |
16 Jan 2024 | 24.37 | 24.40 | 24.18 | 24.18 | 24.18 | 1,206 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.38 | 25.85 | 25.33 | 25.39 | 25.39 | 2,711 |
11 Jan 2024 | 25.04 | 25.04 | 25.00 | 25.02 | 25.02 | 799 |
10 Jan 2024 | 23.67 | 25.08 | 23.67 | 24.80 | 24.80 | 1,312 |
09 Jan 2024 | 24.01 | 24.05 | 23.24 | 23.36 | 23.36 | 7,610 |
08 Jan 2024 | 24.30 | 24.46 | 24.30 | 24.46 | 24.46 | 872 |
05 Jan 2024 | 26.35 | 26.64 | 26.23 | 26.29 | 26.29 | 1,299 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 25.64 | 25.64 | 25.34 | 25.34 | 25.34 | 250 |
02 Jan 2024 | 26.56 | 26.56 | 26.44 | 26.56 | 26.56 | 591 |
29 Dec 2023 | 28.30 | 28.30 | 27.67 | 27.74 | 27.74 | 6,775 |
28 Dec 2023 | 26.20 | 27.45 | 26.20 | 27.21 | 27.21 | 20,809 |
27 Dec 2023 | 26.57 | 26.62 | 26.40 | 26.50 | 26.50 | 24,034 |
22 Dec 2023 | 26.59 | 26.80 | 26.53 | 26.71 | 26.71 | 12,811 |
21 Dec 2023 | 27.50 | 27.53 | 26.68 | 26.73 | 26.73 | 8,805 |
20 Dec 2023 | 28.07 | 28.14 | 27.32 | 27.40 | 27.40 | 6,397 |
19 Dec 2023 | 28.44 | 28.93 | 28.31 | 28.31 | 28.31 | 3,853 |
18 Dec 2023 | 27.75 | 28.63 | 27.75 | 28.44 | 28.44 | 2,875 |
15 Dec 2023 | 26.84 | 28.47 | 26.84 | 28.25 | 28.25 | 4,833 |
14 Dec 2023 | 27.50 | 27.64 | 26.08 | 26.08 | 26.08 | 10,138 |
13 Dec 2023 | 27.05 | 27.17 | 25.94 | 26.20 | 26.20 | 5,041 |
12 Dec 2023 | 28.97 | 28.97 | 27.02 | 27.02 | 27.02 | 25,691 |
11 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |