Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 73 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
26 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
25 Apr 2024 | 20.01 | 20.29 | 19.82 | 20.29 | 20.29 | 20 |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
23 Apr 2024 | 21.32 | 21.32 | 20.88 | 20.88 | 20.88 | 9 |
22 Apr 2024 | 21.58 | 21.58 | 21.10 | 21.10 | 21.10 | 10 |
19 Apr 2024 | 20.23 | 20.91 | 20.23 | 20.91 | 20.91 | 64 |
18 Apr 2024 | 21.23 | 21.23 | 20.59 | 20.74 | 20.74 | 2,140 |
17 Apr 2024 | 21.38 | 21.42 | 21.33 | 21.42 | 21.42 | 8 |
16 Apr 2024 | 21.99 | 22.00 | 21.41 | 21.41 | 21.41 | 124 |
15 Apr 2024 | 22.24 | 22.27 | 21.77 | 21.77 | 21.77 | 100,003 |
12 Apr 2024 | 22.51 | 22.94 | 22.51 | 22.88 | 22.88 | 126 |
11 Apr 2024 | 22.79 | 23.91 | 22.79 | 23.90 | 23.90 | 219 |
10 Apr 2024 | 22.62 | 22.62 | 22.01 | 22.36 | 22.36 | 232 |
09 Apr 2024 | 23.68 | 23.75 | 23.38 | 23.38 | 23.38 | 523 |
08 Apr 2024 | 23.70 | 23.77 | 23.67 | 23.67 | 23.67 | 236 |
05 Apr 2024 | 22.96 | 23.72 | 22.84 | 23.54 | 23.54 | 57 |
04 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 201 |
28 Mar 2024 | 24.84 | 25.26 | 24.30 | 24.91 | 24.91 | 988 |
27 Mar 2024 | 25.25 | 25.51 | 24.44 | 25.51 | 25.51 | 37 |
26 Mar 2024 | 25.85 | 25.85 | 24.61 | 24.61 | 24.61 | 38 |
25 Mar 2024 | 26.15 | 26.16 | 24.71 | 25.10 | 25.10 | 136 |
22 Mar 2024 | 25.42 | 26.30 | 25.31 | 26.28 | 26.28 | 475 |
21 Mar 2024 | 25.35 | 26.21 | 25.35 | 25.95 | 25.95 | 813 |
20 Mar 2024 | 25.01 | 25.59 | 24.50 | 25.59 | 25.59 | 527 |
19 Mar 2024 | 24.70 | 25.48 | 24.70 | 25.11 | 25.11 | 198 |
18 Mar 2024 | 25.80 | 25.80 | 24.65 | 25.02 | 25.02 | 154 |
15 Mar 2024 | 26.21 | 26.59 | 26.18 | 26.18 | 26.18 | 16 |
14 Mar 2024 | 28.65 | 28.65 | 27.82 | 27.82 | 27.82 | 234 |
13 Mar 2024 | 27.68 | 29.06 | 27.68 | 28.52 | 28.52 | 685 |
12 Mar 2024 | 27.73 | 28.29 | 27.28 | 27.42 | 27.42 | 43 |
11 Mar 2024 | 30.20 | 30.65 | 28.37 | 28.37 | 28.37 | 156 |
08 Mar 2024 | 30.20 | 30.32 | 29.37 | 30.00 | 30.00 | 66 |
07 Mar 2024 | 29.50 | 29.66 | 29.10 | 29.22 | 29.22 | 136 |
06 Mar 2024 | 28.80 | 28.96 | 28.80 | 28.96 | 28.96 | 17 |
05 Mar 2024 | 28.04 | 28.04 | 27.87 | 27.87 | 27.87 | 3 |
04 Mar 2024 | 28.70 | 29.10 | 28.70 | 29.10 | 29.10 | 9 |
01 Mar 2024 | 28.20 | 28.60 | 28.20 | 28.30 | 28.30 | 6 |
29 Feb 2024 | 28.78 | 29.84 | 28.22 | 28.22 | 28.22 | 26 |
28 Feb 2024 | 29.97 | 30.25 | 29.21 | 29.21 | 29.21 | 194 |
27 Feb 2024 | 29.46 | 30.32 | 28.44 | 30.32 | 30.32 | 190 |
26 Feb 2024 | 27.96 | 28.16 | 27.76 | 27.83 | 27.83 | 49 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1,000 |
21 Feb 2024 | 28.02 | 28.02 | 26.63 | 27.07 | 27.07 | 94 |
20 Feb 2024 | 27.52 | 28.27 | 27.08 | 27.20 | 27.20 | 1,276 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.87 | 29.95 | 27.84 | 28.55 | 28.55 | 358 |
15 Feb 2024 | 27.37 | 28.38 | 27.37 | 28.38 | 28.38 | 113 |
14 Feb 2024 | 26.78 | 26.95 | 26.78 | 26.95 | 26.95 | 9 |
13 Feb 2024 | 27.87 | 29.25 | 27.59 | 27.59 | 27.59 | 717 |
12 Feb 2024 | 29.68 | 29.71 | 29.68 | 29.71 | 29.71 | 51 |
09 Feb 2024 | 27.40 | 28.67 | 27.40 | 28.43 | 28.43 | 352 |
08 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 500 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 25.69 | 26.38 | 25.69 | 26.38 | 26.38 | 157 |
05 Feb 2024 | 25.10 | 25.17 | 24.39 | 25.17 | 25.17 | 1,034 |
02 Feb 2024 | 26.85 | 27.08 | 25.27 | 25.27 | 25.27 | 139 |
01 Feb 2024 | 28.89 | 28.89 | 27.66 | 27.66 | 27.66 | 17 |
31 Jan 2024 | 29.99 | 30.25 | 29.32 | 29.32 | 29.32 | 156 |
30 Jan 2024 | 31.18 | 31.20 | 29.45 | 30.62 | 30.62 | 336 |
29 Jan 2024 | 32.23 | 33.08 | 32.23 | 33.08 | 33.08 | 11 |
26 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
25 Jan 2024 | 32.60 | 32.60 | 31.86 | 32.04 | 32.04 | 274 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1 |
22 Jan 2024 | 33.15 | 34.41 | 32.94 | 32.99 | 32.99 | 18 |
19 Jan 2024 | 32.48 | 33.00 | 31.88 | 32.58 | 32.58 | 448 |
18 Jan 2024 | 31.82 | 31.97 | 31.68 | 31.97 | 31.97 | 65 |
17 Jan 2024 | 32.86 | 32.86 | 31.79 | 31.85 | 31.85 | 104 |
16 Jan 2024 | 34.67 | 34.67 | 33.57 | 33.90 | 33.90 | 141 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 36.03 | 36.03 | 34.03 | 34.03 | 34.03 | 2 |
11 Jan 2024 | 35.33 | 35.68 | 33.81 | 35.50 | 35.50 | 221 |
10 Jan 2024 | 39.28 | 39.28 | 34.64 | 34.64 | 34.64 | 398 |
09 Jan 2024 | 35.32 | 41.37 | 34.07 | 41.37 | 41.37 | 899 |
08 Jan 2024 | 30.95 | 33.19 | 28.85 | 33.19 | 33.19 | 4,595 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 39.17 | 40.05 | 39.17 | 40.05 | 40.05 | 155 |
03 Jan 2024 | 37.54 | 38.99 | 37.54 | 38.99 | 38.99 | 104 |
02 Jan 2024 | 37.30 | 38.40 | 37.20 | 38.17 | 38.17 | 218 |
29 Dec 2023 | 37.38 | 37.45 | 36.58 | 36.58 | 36.58 | 17 |
28 Dec 2023 | 39.54 | 39.54 | 38.02 | 38.02 | 38.02 | 425 |
27 Dec 2023 | 39.07 | 39.07 | 38.16 | 38.19 | 38.19 | 21 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 37.76 | 37.76 | 37.36 | 37.36 | 37.36 | 31 |
19 Dec 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 12 |
18 Dec 2023 | 40.69 | 40.69 | 36.12 | 36.12 | 36.12 | 2,149 |
15 Dec 2023 | 39.56 | 39.61 | 39.42 | 39.61 | 39.61 | 448 |
14 Dec 2023 | 39.91 | 39.91 | 39.57 | 39.57 | 39.57 | 121 |
13 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 500 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |