Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
30 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
29 Apr 2024 | 25.48 | 25.84 | 25.48 | 25.84 | 25.84 | 100 |
26 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
25 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
24 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
23 Apr 2024 | 24.00 | 24.28 | 24.00 | 24.28 | 24.28 | 25 |
22 Apr 2024 | 23.39 | 24.09 | 23.39 | 24.09 | 24.09 | 34 |
19 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
18 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
17 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
16 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
15 Apr 2024 | 24.96 | 24.96 | 23.70 | 23.70 | 23.70 | 217 |
12 Apr 2024 | 25.06 | 25.56 | 25.06 | 25.56 | 25.56 | 20 |
11 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
10 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
09 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
08 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
05 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
04 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
03 Apr 2024 | 25.49 | 25.62 | 25.49 | 25.62 | 25.62 | 100 |
02 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1,000 |
28 Mar 2024 | 25.56 | 25.94 | 25.56 | 25.70 | 25.70 | 200 |
27 Mar 2024 | 25.90 | 25.92 | 25.88 | 25.92 | 25.92 | 260 |
26 Mar 2024 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 232 |
25 Mar 2024 | 26.56 | 26.56 | 26.02 | 26.02 | 26.02 | 240 |
22 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 85 |
21 Mar 2024 | 25.52 | 26.00 | 25.52 | 26.00 | 26.00 | 100 |
20 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
19 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
18 Mar 2024 | 24.94 | 25.50 | 24.94 | 25.50 | 25.50 | 50 |
15 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
14 Mar 2024 | 24.20 | 24.30 | 24.10 | 24.30 | 24.30 | 524 |
13 Mar 2024 | 24.32 | 24.58 | 24.32 | 24.58 | 24.58 | 100 |
12 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
11 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
08 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
06 Mar 2024 | 24.36 | 25.08 | 24.36 | 25.08 | 25.08 | 120 |
05 Mar 2024 | 24.68 | 24.68 | 24.66 | 24.66 | 24.66 | 100 |
04 Mar 2024 | 24.80 | 25.56 | 24.80 | 25.56 | 25.56 | 160 |
01 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
29 Feb 2024 | 24.54 | 24.54 | 24.20 | 24.40 | 24.40 | 650 |
28 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
27 Feb 2024 | 24.74 | 24.96 | 24.74 | 24.96 | 24.96 | 20 |
26 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
23 Feb 2024 | 24.36 | 25.14 | 24.36 | 25.14 | 25.14 | 40 |
22 Feb 2024 | 24.34 | 24.76 | 22.74 | 24.76 | 24.76 | 5,035 |
21 Feb 2024 | 24.70 | 24.70 | 24.54 | 24.54 | 24.54 | 60 |
20 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
19 Feb 2024 | 24.66 | 25.02 | 24.46 | 24.46 | 24.46 | 620 |
16 Feb 2024 | 25.52 | 25.52 | 24.50 | 25.06 | 25.06 | 425 |
15 Feb 2024 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 3,980 |
14 Feb 2024 | 23.62 | 24.22 | 23.62 | 24.14 | 24.14 | 370 |
13 Feb 2024 | 22.80 | 24.00 | 22.60 | 24.00 | 24.00 | 310 |
12 Feb 2024 | 19.97 | 21.00 | 19.97 | 21.00 | 21.00 | 30 |
09 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
07 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
06 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
05 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
02 Feb 2024 | 20.08 | 20.12 | 20.08 | 20.12 | 20.12 | 150 |
01 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
31 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 110 |
30 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
29 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
26 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
25 Jan 2024 | 19.38 | 19.41 | 19.00 | 19.00 | 19.00 | 232 |
24 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
22 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
19 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
18 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
17 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
16 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
15 Jan 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 17.98 | 89 |
12 Jan 2024 | 17.94 | 18.22 | 17.94 | 18.22 | 18.22 | 300 |
11 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
10 Jan 2024 | 18.09 | 18.15 | 18.09 | 18.15 | 18.15 | 70 |
09 Jan 2024 | 19.33 | 19.33 | 18.48 | 18.48 | 18.48 | 371 |
08 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
05 Jan 2024 | 19.20 | 19.37 | 19.20 | 19.37 | 19.37 | 534 |
04 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
03 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
02 Jan 2024 | 19.36 | 19.70 | 19.36 | 19.50 | 19.50 | 450 |
29 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
28 Dec 2023 | 19.08 | 19.08 | 19.01 | 19.01 | 19.01 | 48 |
27 Dec 2023 | 19.32 | 19.32 | 19.27 | 19.27 | 19.27 | 145 |
22 Dec 2023 | 19.30 | 19.30 | 19.14 | 19.14 | 19.14 | 465 |
21 Dec 2023 | 19.27 | 19.43 | 19.27 | 19.43 | 19.43 | 120 |
20 Dec 2023 | 19.55 | 19.82 | 19.53 | 19.78 | 19.78 | 787 |
19 Dec 2023 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | 47 |
18 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
15 Dec 2023 | 17.65 | 17.80 | 17.50 | 17.50 | 17.50 | 142 |
14 Dec 2023 | 16.49 | 17.95 | 16.49 | 17.57 | 17.57 | 3,851 |
13 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
12 Dec 2023 | 16.96 | 17.09 | 16.96 | 17.09 | 17.09 | 200 |
11 Dec 2023 | 16.52 | 16.76 | 16.52 | 16.76 | 16.76 | 100 |
08 Dec 2023 | 16.44 | 16.45 | 16.44 | 16.45 | 16.45 | 100 |
07 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |