Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 21 |
01 May 2024 | 25.18 | 25.22 | 24.91 | 25.07 | 25.07 | 134 |
30 Apr 2024 | 20.73 | 23.10 | 20.73 | 23.10 | 23.10 | 1,065 |
29 Apr 2024 | 21.74 | 22.36 | 21.74 | 22.14 | 22.14 | 54 |
26 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 19.17 | 19.17 | 18.94 | 18.94 | 18.94 | 10 |
23 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 5 |
22 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 5 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 38 |
17 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 5 |
16 Apr 2024 | 21.77 | 21.84 | 21.47 | 21.47 | 21.47 | 109 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 24.70 | 24.70 | 23.46 | 23.46 | 23.46 | 88 |
11 Apr 2024 | 24.66 | 25.19 | 24.43 | 24.94 | 24.94 | 890 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 21.56 | 21.56 | 20.55 | 20.94 | 20.94 | 18 |
05 Apr 2024 | 21.28 | 21.36 | 21.28 | 21.36 | 21.36 | 12 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 171 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 21.78 | 22.32 | 21.78 | 22.32 | 22.32 | 2 |
27 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2 |
26 Mar 2024 | 21.33 | 21.63 | 21.00 | 21.59 | 21.59 | 27 |
25 Mar 2024 | 22.32 | 22.32 | 21.26 | 21.26 | 21.26 | 160 |
22 Mar 2024 | 23.45 | 23.50 | 22.37 | 22.37 | 22.37 | 33 |
21 Mar 2024 | 24.45 | 24.59 | 24.06 | 24.06 | 24.06 | 361 |
20 Mar 2024 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | 6 |
19 Mar 2024 | 23.04 | 23.17 | 22.87 | 22.87 | 22.87 | 31 |
18 Mar 2024 | 23.80 | 23.80 | 22.74 | 23.07 | 23.07 | 83 |
15 Mar 2024 | 24.05 | 24.05 | 23.60 | 23.60 | 23.60 | 10 |
14 Mar 2024 | 24.20 | 24.66 | 23.72 | 23.72 | 23.72 | 54 |
13 Mar 2024 | 24.21 | 26.36 | 24.21 | 25.16 | 25.16 | 341 |
12 Mar 2024 | 26.89 | 26.90 | 24.67 | 25.79 | 25.79 | 745 |
11 Mar 2024 | 23.70 | 23.74 | 23.65 | 23.65 | 23.65 | 82 |
08 Mar 2024 | 24.68 | 25.11 | 24.68 | 25.11 | 25.11 | 42 |
07 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 91 |
06 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1 |
05 Mar 2024 | 25.54 | 26.33 | 25.40 | 25.51 | 25.51 | 331 |
04 Mar 2024 | 25.85 | 26.75 | 25.85 | 26.75 | 26.75 | 221 |
01 Mar 2024 | 25.76 | 25.76 | 25.44 | 25.44 | 25.44 | 3 |
29 Feb 2024 | 25.98 | 25.98 | 25.65 | 25.78 | 25.78 | 10 |
28 Feb 2024 | 27.03 | 27.03 | 26.40 | 26.40 | 26.40 | 1 |
27 Feb 2024 | 26.83 | 26.83 | 26.56 | 26.57 | 26.57 | 127 |
26 Feb 2024 | 26.46 | 27.27 | 26.46 | 26.87 | 26.87 | 99 |
23 Feb 2024 | 25.62 | 25.78 | 25.62 | 25.78 | 25.78 | 85 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 437 |
20 Feb 2024 | 24.77 | 24.77 | 23.47 | 23.47 | 23.47 | 634 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.30 | 24.66 | 23.30 | 24.66 | 24.66 | 379 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 167 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 546 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 22 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 12 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 22.53 | 22.71 | 21.90 | 22.71 | 22.71 | 38 |
17 Jan 2024 | 22.44 | 23.69 | 22.44 | 23.69 | 23.69 | 31 |
16 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 64 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 22.65 | 22.65 | 22.59 | 22.59 | 22.59 | 51 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 45 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 70 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |