Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 23.38 | 23.43 | 23.38 | 11.26 | 11.26 | 446 |
22 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 10 |
19 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1,936,470 |
18 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,551,101 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 25 |
15 Apr 2024 | 24.07 | 24.08 | 24.07 | 24.08 | 24.08 | 144 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 23.90 | 23.90 | 23.87 | 23.88 | 23.88 | 200,928 |
10 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 25,037 |
09 Apr 2024 | 23.88 | 23.88 | 23.73 | 23.73 | 23.73 | 25,137 |
08 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 347,078 |
05 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 14,600 |
04 Apr 2024 | 23.98 | 24.02 | 23.98 | 24.01 | 24.01 | 21,593 |
03 Apr 2024 | 24.04 | 24.05 | 23.99 | 24.05 | 24.05 | 157 |
02 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 244,694 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 24.04 | 24.05 | 23.99 | 24.01 | 24.01 | 169 |
26 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 386,129 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 24.09 | 86,792 |
21 Mar 2024 | 23.93 | 24.10 | 23.93 | 24.10 | 24.10 | 85,026 |
20 Mar 2024 | 23.79 | 23.79 | 23.75 | 23.75 | 23.75 | 507 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
15 Mar 2024 | 23.55 | 23.55 | 23.41 | 23.41 | 23.41 | 126,794 |
14 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 88,197 |
13 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 86,950 |
12 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 176,004 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 87,351 |
07 Mar 2024 | 23.30 | 23.44 | 23.30 | 23.44 | 23.44 | 271,440 |
06 Mar 2024 | 23.32 | 23.35 | 23.30 | 23.35 | 23.35 | 540 |
05 Mar 2024 | 23.45 | 23.45 | 23.26 | 23.26 | 23.26 | 1,369 |
04 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 20 |
01 Mar 2024 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 890,052 |
29 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 56 |
28 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 85 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 23.33 | 23.33 | 23.31 | 23.31 | 23.31 | 235,818 |
23 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 42 |
22 Feb 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 23.27 | 20,717 |
21 Feb 2024 | 22.87 | 22.87 | 22.82 | 22.82 | 22.82 | 42,579 |
20 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 443,954 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 45 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 23.10 | 23.10 | 23.03 | 23.03 | 23.03 | 13,009 |
13 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 900 |
12 Feb 2024 | 23.18 | 23.27 | 23.18 | 23.23 | 23.23 | 21,261 |
09 Feb 2024 | 23.07 | 23.08 | 23.07 | 23.08 | 23.08 | 7 |
08 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 10 |
07 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 25 |
06 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 179,898 |
05 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 108,002 |
02 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 15,000 |
01 Feb 2024 | 22.37 | 22.38 | 22.24 | 22.24 | 22.24 | 5,142 |
31 Jan 2024 | 22.46 | 22.46 | 22.32 | 22.32 | 22.32 | 157 |
30 Jan 2024 | 22.52 | 22.57 | 22.52 | 22.57 | 22.57 | 1,936 |
29 Jan 2024 | 22.45 | 22.49 | 22.45 | 22.49 | 22.49 | 63 |
26 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 83,782 |
23 Jan 2024 | 22.10 | 22.21 | 22.10 | 22.10 | 22.10 | 83,783 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 188,542 |
16 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 255,000 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 190,592 |
09 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 190,322 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 5 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | 16 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 190,376 |
19 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 118,447 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 254,959 |
14 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 192,018 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 96,129 |
11 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 95,291 |
08 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 95,291 |
07 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 196,508 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100,314 |
04 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 40 |
01 Dec 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 98,913 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |