Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 309 |
02 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
26 Apr 2024 | 23.23 | 25.50 | 23.23 | 25.50 | 25.50 | 3,500 |
25 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
24 Apr 2024 | 24.62 | 24.62 | 24.14 | 24.14 | 24.14 | 2,400 |
23 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
22 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
19 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
18 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 200 |
17 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
16 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 400 |
15 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 700 |
12 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
11 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
10 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
09 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 500 |
08 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 200 |
05 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 400 |
04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5,100 |
03 Apr 2024 | 24.25 | 26.52 | 24.25 | 26.52 | 26.52 | 6,800 |
02 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 800 |
01 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
28 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
27 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
26 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
25 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 200 |
22 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
21 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
20 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
19 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 300 |
18 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
15 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 400 |
14 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 700 |
13 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
12 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
11 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 300 |
08 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
07 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
06 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
05 Mar 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 23.98 | 1,300 |
04 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
01 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
29 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
28 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
27 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 400 |
26 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200 |
23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
22 Feb 2024 | 23.11 | 24.40 | 23.11 | 24.40 | 24.40 | 3,800 |
21 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
20 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 400 |
16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
14 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
13 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 500 |
12 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
09 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
08 Feb 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 700 |
07 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
06 Feb 2024 | 20.79 | 21.00 | 20.70 | 20.70 | 20.70 | 1,100 |
05 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
02 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
01 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
31 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 100 |
30 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
29 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 100 |
26 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
25 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
24 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
23 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
22 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
19 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
17 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
16 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 300 |
12 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
11 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
10 Jan 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 20.13 | 700 |
09 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
08 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
05 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
04 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 100 |
03 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
02 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
29 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
28 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
27 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
26 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 100 |
22 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 300 |
21 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
20 Dec 2023 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 1,300 |
19 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
18 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
14 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
13 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
12 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
11 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |