Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 22.94 | 23.60 | 22.88 | 23.32 | 23.32 | 1,000 |
06 May 2024 | 22.40 | 23.02 | 22.40 | 22.92 | 22.92 | - |
03 May 2024 | 22.56 | 22.72 | 22.36 | 22.40 | 22.40 | - |
02 May 2024 | 22.54 | 22.74 | 22.46 | 22.54 | 22.54 | - |
30 Apr 2024 | 22.94 | 22.96 | 22.52 | 22.52 | 22.52 | - |
29 Apr 2024 | 23.00 | 23.00 | 22.68 | 22.96 | 22.96 | - |
26 Apr 2024 | 22.10 | 22.92 | 22.10 | 22.86 | 22.86 | - |
25 Apr 2024 | 22.34 | 22.34 | 21.74 | 21.92 | 21.92 | - |
24 Apr 2024 | 22.02 | 22.40 | 22.02 | 22.40 | 22.40 | - |
23 Apr 2024 | 21.50 | 22.02 | 21.50 | 21.92 | 21.92 | - |
22 Apr 2024 | 20.64 | 21.50 | 20.64 | 21.42 | 21.42 | - |
19 Apr 2024 | 20.32 | 20.72 | 20.32 | 20.48 | 20.48 | - |
18 Apr 2024 | 20.48 | 20.70 | 20.26 | 20.48 | 20.48 | - |
17 Apr 2024 | 20.10 | 20.44 | 20.10 | 20.38 | 20.38 | - |
16 Apr 2024 | 20.76 | 20.76 | 19.98 | 19.98 | 19.98 | - |
15 Apr 2024 | 21.16 | 21.24 | 20.78 | 20.78 | 20.78 | - |
12 Apr 2024 | 21.50 | 21.62 | 21.08 | 21.08 | 21.08 | - |
11 Apr 2024 | 21.54 | 21.74 | 21.34 | 21.44 | 21.44 | - |
10 Apr 2024 | 21.50 | 21.64 | 21.40 | 21.54 | 21.54 | - |
09 Apr 2024 | 21.52 | 21.56 | 21.38 | 21.46 | 21.46 | - |
08 Apr 2024 | 21.46 | 21.52 | 21.30 | 21.52 | 21.52 | - |
05 Apr 2024 | 21.34 | 21.54 | 21.22 | 21.48 | 21.48 | - |
04 Apr 2024 | 21.62 | 21.70 | 21.36 | 21.36 | 21.36 | - |
03 Apr 2024 | 21.18 | 21.68 | 21.18 | 21.62 | 21.62 | 1,000 |
02 Apr 2024 | 20.94 | 21.50 | 20.94 | 21.20 | 21.20 | - |
28 Mar 2024 | 21.22 | 21.22 | 20.78 | 20.84 | 20.84 | - |
27 Mar 2024 | 20.64 | 21.28 | 20.64 | 21.26 | 21.26 | - |
26 Mar 2024 | 20.46 | 20.66 | 20.46 | 20.62 | 20.62 | - |
25 Mar 2024 | 20.58 | 20.66 | 20.22 | 20.40 | 20.40 | - |
22 Mar 2024 | 21.02 | 21.04 | 20.52 | 20.74 | 20.74 | 550 |
21 Mar 2024 | 22.08 | 22.08 | 21.04 | 21.04 | 21.04 | 700 |
20 Mar 2024 | 21.46 | 22.04 | 21.42 | 22.04 | 22.04 | - |
19 Mar 2024 | 21.58 | 21.76 | 21.44 | 21.72 | 21.72 | - |
18 Mar 2024 | 21.92 | 21.92 | 21.64 | 21.64 | 21.64 | - |
15 Mar 2024 | 21.58 | 22.02 | 21.58 | 21.92 | 21.92 | - |
14 Mar 2024 | 21.76 | 21.80 | 21.50 | 21.56 | 21.56 | - |
13 Mar 2024 | 21.80 | 22.06 | 21.66 | 21.76 | 21.76 | 440 |
12 Mar 2024 | 21.92 | 22.04 | 21.84 | 21.84 | 21.84 | - |
11 Mar 2024 | 22.22 | 22.36 | 21.86 | 21.86 | 21.86 | 50 |
08 Mar 2024 | 22.64 | 22.64 | 22.32 | 22.34 | 22.34 | - |
07 Mar 2024 | 22.22 | 22.88 | 22.12 | 22.64 | 22.64 | - |
06 Mar 2024 | 22.22 | 22.34 | 22.16 | 22.24 | 22.24 | - |
05 Mar 2024 | 22.08 | 22.22 | 21.98 | 22.18 | 22.18 | - |
04 Mar 2024 | 22.56 | 22.56 | 22.10 | 22.16 | 22.16 | - |
01 Mar 2024 | 22.36 | 22.56 | 22.30 | 22.56 | 22.56 | - |
29 Feb 2024 | 22.34 | 22.68 | 22.22 | 22.24 | 22.24 | - |
28 Feb 2024 | 22.84 | 22.84 | 22.28 | 22.28 | 22.28 | - |
27 Feb 2024 | 22.42 | 22.82 | 22.42 | 22.82 | 22.82 | - |
26 Feb 2024 | 22.78 | 22.90 | 22.44 | 22.44 | 22.44 | - |
23 Feb 2024 | 23.20 | 23.20 | 22.72 | 22.98 | 22.98 | - |
22 Feb 2024 | 23.22 | 23.32 | 23.08 | 23.22 | 23.22 | - |
21 Feb 2024 | 23.44 | 23.44 | 22.82 | 23.02 | 23.02 | - |
20 Feb 2024 | 23.10 | 23.46 | 22.90 | 23.46 | 23.46 | - |
19 Feb 2024 | 22.96 | 23.28 | 22.96 | 23.12 | 23.12 | - |
16 Feb 2024 | 23.88 | 23.88 | 23.10 | 23.10 | 23.10 | - |
15 Feb 2024 | 23.46 | 23.84 | 23.40 | 23.84 | 23.84 | - |
14 Feb 2024 | 23.18 | 23.44 | 22.94 | 23.44 | 23.44 | 50 |
13 Feb 2024 | 24.10 | 24.10 | 23.18 | 23.22 | 23.22 | 100 |
12 Feb 2024 | 23.62 | 24.22 | 23.62 | 24.10 | 24.10 | 100 |
09 Feb 2024 | 23.54 | 23.86 | 23.38 | 23.86 | 23.86 | - |
08 Feb 2024 | 23.58 | 23.58 | 23.42 | 23.56 | 23.56 | - |
07 Feb 2024 | 23.88 | 23.94 | 23.52 | 23.54 | 23.54 | 209 |
06 Feb 2024 | 23.80 | 23.86 | 23.42 | 23.84 | 23.84 | - |
05 Feb 2024 | 23.92 | 24.02 | 23.56 | 23.76 | 23.76 | - |
02 Feb 2024 | 24.34 | 24.46 | 23.90 | 23.92 | 23.92 | - |
01 Feb 2024 | 24.16 | 24.42 | 23.98 | 24.42 | 24.42 | - |
31 Jan 2024 | 24.86 | 24.86 | 24.16 | 24.18 | 24.18 | - |
30 Jan 2024 | 24.40 | 25.16 | 24.40 | 24.92 | 24.92 | - |
29 Jan 2024 | 24.94 | 25.02 | 24.26 | 24.40 | 24.40 | - |
26 Jan 2024 | 24.52 | 24.98 | 24.52 | 24.98 | 24.98 | - |
25 Jan 2024 | 24.68 | 24.94 | 24.30 | 24.58 | 24.58 | - |
24 Jan 2024 | 24.60 | 24.80 | 24.28 | 24.70 | 24.70 | 4,500 |
23 Jan 2024 | 24.24 | 24.54 | 24.06 | 24.54 | 24.54 | - |
22 Jan 2024 | 23.46 | 24.26 | 23.46 | 24.26 | 24.26 | 1,050 |
19 Jan 2024 | 22.92 | 23.28 | 22.82 | 23.26 | 23.26 | - |
18 Jan 2024 | 22.16 | 23.02 | 22.16 | 22.94 | 22.94 | - |
17 Jan 2024 | 22.10 | 22.16 | 21.94 | 22.08 | 22.08 | - |
16 Jan 2024 | 22.08 | 22.40 | 22.08 | 22.28 | 22.28 | - |
15 Jan 2024 | 22.36 | 22.52 | 22.14 | 22.14 | 22.14 | - |
12 Jan 2024 | 22.88 | 22.88 | 22.36 | 22.38 | 22.38 | - |
11 Jan 2024 | 23.20 | 23.20 | 22.72 | 22.84 | 22.84 | - |
10 Jan 2024 | 23.08 | 23.26 | 23.08 | 23.08 | 23.08 | - |
09 Jan 2024 | 22.14 | 23.22 | 22.14 | 23.12 | 23.12 | 65 |
08 Jan 2024 | 22.80 | 22.84 | 22.22 | 22.44 | 22.44 | - |
05 Jan 2024 | 22.58 | 22.82 | 22.40 | 22.80 | 22.80 | - |
04 Jan 2024 | 22.68 | 22.86 | 22.56 | 22.62 | 22.62 | - |
03 Jan 2024 | 23.56 | 23.56 | 22.48 | 22.66 | 22.66 | - |
02 Jan 2024 | 22.92 | 23.56 | 22.92 | 23.52 | 23.52 | - |
29 Dec 2023 | 23.08 | 23.08 | 22.94 | 22.96 | 22.96 | - |
28 Dec 2023 | 22.78 | 23.04 | 22.70 | 23.04 | 23.04 | - |
27 Dec 2023 | 22.84 | 22.84 | 22.58 | 22.72 | 22.72 | - |
22 Dec 2023 | 22.42 | 22.90 | 22.42 | 22.90 | 22.90 | - |
21 Dec 2023 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | - |
20 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
19 Dec 2023 | 20.20 | 20.68 | 19.93 | 20.44 | 20.44 | 1,000 |
18 Dec 2023 | 19.71 | 19.98 | 19.57 | 19.96 | 19.96 | 100 |
15 Dec 2023 | 19.98 | 20.00 | 19.59 | 19.64 | 19.64 | - |
14 Dec 2023 | 19.40 | 19.99 | 19.40 | 19.96 | 19.96 | - |
13 Dec 2023 | 19.39 | 19.44 | 19.26 | 19.32 | 19.32 | - |
12 Dec 2023 | 19.46 | 19.46 | 19.17 | 19.39 | 19.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |