Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 300 |
09 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
08 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
07 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
06 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
03 May 2024 | 19.60 | 19.80 | 19.40 | 19.40 | 19.40 | 300 |
02 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
30 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
29 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
26 Apr 2024 | 21.57 | 21.98 | 21.57 | 21.98 | 21.98 | 43 |
25 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
24 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 5 |
23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
19 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
18 Apr 2024 | 19.98 | 21.31 | 19.98 | 21.31 | 21.31 | 200 |
17 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
16 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
15 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
12 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
11 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
10 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
09 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
08 Apr 2024 | 23.77 | 23.84 | 23.27 | 23.77 | 23.77 | 1,094 |
05 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
04 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
28 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
27 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
26 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
25 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
21 Mar 2024 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 25 |
20 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
19 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
18 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
15 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
14 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
13 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
11 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
07 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
04 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
01 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
29 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
28 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
27 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
26 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
23 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
22 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
21 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
20 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
19 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
16 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
15 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
14 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
12 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
07 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
06 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
05 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
02 Feb 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | 10 |
01 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
31 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
30 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
29 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
26 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
25 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
24 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
19 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
18 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
17 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
16 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
15 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
12 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
11 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
10 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
09 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
08 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
05 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
04 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
03 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
29 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
28 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
27 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
21 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
20 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
19 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
18 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
15 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |