Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
02 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
30 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
29 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
25 Apr 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | 30 |
24 Apr 2024 | 26.42 | 26.42 | 25.90 | 25.90 | 25.90 | 501 |
23 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
22 Apr 2024 | 26.83 | 26.99 | 26.83 | 26.99 | 26.99 | 4 |
19 Apr 2024 | 26.33 | 26.79 | 26.33 | 26.79 | 26.79 | 100 |
18 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
17 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
16 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
15 Apr 2024 | 26.15 | 27.05 | 26.15 | 27.05 | 27.05 | 100 |
12 Apr 2024 | 26.89 | 26.89 | 26.14 | 26.14 | 26.14 | 583 |
11 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
10 Apr 2024 | 26.04 | 26.97 | 26.04 | 26.30 | 26.30 | 321 |
09 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 10 |
08 Apr 2024 | 24.77 | 25.62 | 24.77 | 25.62 | 25.62 | 40 |
05 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
04 Apr 2024 | 25.54 | 25.54 | 25.10 | 25.10 | 25.10 | 1,004 |
03 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
02 Apr 2024 | 26.36 | 26.37 | 26.21 | 26.21 | 26.21 | 40 |
28 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
27 Mar 2024 | 25.29 | 26.53 | 25.29 | 26.53 | 26.53 | 350 |
26 Mar 2024 | 25.20 | 25.50 | 25.20 | 25.31 | 25.31 | 153 |
25 Mar 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 25.25 | 540 |
22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Mar 2024 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 2,100 |
20 Mar 2024 | 22.87 | 23.41 | 22.87 | 23.41 | 23.41 | 50 |
19 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
18 Mar 2024 | 22.37 | 22.50 | 22.37 | 22.50 | 22.50 | 1,044 |
15 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 50 |
14 Mar 2024 | 22.81 | 22.81 | 21.97 | 21.97 | 21.97 | 35 |
13 Mar 2024 | 19.50 | 20.22 | 19.50 | 20.22 | 20.22 | 1,050 |
12 Mar 2024 | 18.63 | 19.16 | 18.63 | 19.16 | 19.16 | 6 |
11 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
08 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
07 Mar 2024 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | 325 |
06 Mar 2024 | 18.83 | 19.58 | 18.83 | 19.58 | 19.58 | 70 |
05 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
04 Mar 2024 | 19.67 | 19.67 | 19.18 | 19.18 | 19.18 | 4 |
01 Mar 2024 | 19.54 | 19.78 | 19.54 | 19.78 | 19.78 | 638 |
29 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
28 Feb 2024 | 19.31 | 19.31 | 19.28 | 19.28 | 19.28 | 654 |
27 Feb 2024 | 19.05 | 19.33 | 19.05 | 19.33 | 19.33 | 425 |
26 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
23 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
22 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
21 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
20 Feb 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 19.57 | 644 |
19 Feb 2024 | 19.70 | 19.70 | 19.58 | 19.58 | 19.58 | 1,005 |
16 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
15 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
14 Feb 2024 | 19.08 | 19.52 | 19.08 | 19.52 | 19.52 | 218 |
13 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
12 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 10 |
09 Feb 2024 | 18.98 | 18.98 | 18.95 | 18.95 | 18.95 | 45 |
08 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
07 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 15 |
06 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
05 Feb 2024 | 18.66 | 18.66 | 18.41 | 18.43 | 18.43 | 1,369 |
02 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
01 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
31 Jan 2024 | 19.05 | 19.05 | 18.81 | 18.81 | 18.81 | 337 |
30 Jan 2024 | 19.60 | 19.60 | 19.07 | 19.07 | 19.07 | 732 |
29 Jan 2024 | 18.89 | 19.76 | 18.89 | 19.70 | 19.70 | 626 |
26 Jan 2024 | 18.34 | 18.92 | 18.34 | 18.92 | 18.92 | 55 |
25 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
24 Jan 2024 | 17.97 | 18.38 | 17.97 | 18.38 | 18.38 | 150 |
23 Jan 2024 | 16.96 | 17.94 | 16.96 | 17.94 | 17.94 | 50 |
22 Jan 2024 | 16.46 | 16.65 | 16.46 | 16.65 | 16.65 | 3 |
19 Jan 2024 | 16.44 | 16.44 | 16.26 | 16.40 | 16.40 | 802 |
18 Jan 2024 | 16.32 | 16.52 | 16.14 | 16.52 | 16.52 | 138 |
17 Jan 2024 | 17.00 | 17.00 | 16.89 | 16.89 | 16.89 | 4 |
16 Jan 2024 | 17.70 | 17.75 | 17.16 | 17.16 | 17.16 | 103 |
15 Jan 2024 | 18.23 | 18.49 | 17.83 | 17.83 | 17.83 | 90 |
12 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
11 Jan 2024 | 18.93 | 19.33 | 18.48 | 18.48 | 18.48 | 570 |
10 Jan 2024 | 19.18 | 19.18 | 18.90 | 18.90 | 18.90 | 250 |
09 Jan 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | 13 |
08 Jan 2024 | 19.20 | 19.31 | 19.19 | 19.31 | 19.31 | 19 |
05 Jan 2024 | 19.35 | 19.35 | 18.80 | 19.00 | 19.00 | 2,250 |
04 Jan 2024 | 20.25 | 20.25 | 19.46 | 19.46 | 19.46 | 10 |
03 Jan 2024 | 20.91 | 20.91 | 20.40 | 20.40 | 20.40 | 950 |
02 Jan 2024 | 21.70 | 21.70 | 21.03 | 21.03 | 21.03 | 614 |
29 Dec 2023 | 21.11 | 21.70 | 21.11 | 21.63 | 21.63 | 200 |
28 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
27 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
22 Dec 2023 | 22.65 | 22.65 | 21.30 | 21.30 | 21.30 | 73 |
21 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
20 Dec 2023 | 22.71 | 22.99 | 22.71 | 22.99 | 22.99 | 2 |
19 Dec 2023 | 22.34 | 23.17 | 22.34 | 23.02 | 23.02 | 648 |
18 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 20 |
15 Dec 2023 | 22.17 | 22.88 | 22.17 | 22.88 | 22.88 | 2 |
14 Dec 2023 | 20.81 | 20.86 | 20.81 | 20.86 | 20.86 | 300 |
13 Dec 2023 | 20.93 | 20.93 | 20.49 | 20.49 | 20.49 | 18 |
12 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
11 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
08 Dec 2023 | 21.63 | 22.03 | 21.63 | 22.03 | 22.03 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |