Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 21.23 | 21.23 | 48 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 3,733 |
26 Apr 2024 | 20.43 | 20.43 | 20.00 | 20.00 | 20.00 | 1 |
25 Apr 2024 | 20.61 | 21.09 | 20.36 | 20.36 | 20.36 | 71 |
24 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 20 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 19 |
16 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 19 |
15 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 150 |
12 Apr 2024 | 23.90 | 23.90 | 23.34 | 23.34 | 23.34 | 23 |
11 Apr 2024 | 23.11 | 23.64 | 23.11 | 23.64 | 23.64 | 31 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 21 |
08 Apr 2024 | 22.09 | 22.49 | 22.09 | 22.44 | 22.44 | 102 |
05 Apr 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 21.76 | 9 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 8 |
28 Mar 2024 | 24.83 | 24.93 | 24.67 | 24.93 | 24.93 | 157 |
27 Mar 2024 | 24.17 | 24.57 | 24.01 | 24.57 | 24.57 | 618 |
26 Mar 2024 | 23.11 | 23.49 | 23.11 | 23.49 | 23.49 | 23 |
25 Mar 2024 | 22.76 | 23.33 | 22.76 | 23.23 | 23.23 | 38 |
22 Mar 2024 | 23.96 | 23.96 | 23.07 | 23.24 | 23.24 | 795 |
21 Mar 2024 | 24.60 | 24.73 | 23.19 | 23.19 | 23.19 | 5,607 |
20 Mar 2024 | 22.50 | 23.83 | 22.50 | 23.73 | 23.73 | 165 |
19 Mar 2024 | 22.48 | 23.57 | 22.48 | 23.57 | 23.57 | 1,339 |
18 Mar 2024 | 23.77 | 24.05 | 21.96 | 22.75 | 22.75 | 411 |
15 Mar 2024 | 23.69 | 23.89 | 22.21 | 22.93 | 22.93 | 1,424 |
14 Mar 2024 | 22.82 | 23.21 | 22.30 | 23.05 | 23.05 | 2,978 |
13 Mar 2024 | 23.50 | 23.55 | 23.20 | 23.50 | 23.50 | 994 |
12 Mar 2024 | 23.55 | 23.55 | 23.23 | 23.23 | 23.23 | 37 |
11 Mar 2024 | 25.02 | 25.02 | 24.00 | 24.00 | 24.00 | 12 |
08 Mar 2024 | 25.59 | 26.25 | 25.59 | 26.25 | 26.25 | - |
07 Mar 2024 | 25.77 | 26.34 | 25.52 | 26.34 | 26.34 | 156 |
06 Mar 2024 | 25.19 | 25.33 | 25.00 | 25.00 | 25.00 | 36 |
05 Mar 2024 | 24.31 | 24.75 | 24.15 | 24.75 | 24.75 | 169 |
04 Mar 2024 | 25.85 | 25.85 | 24.66 | 24.66 | 24.66 | 22 |
01 Mar 2024 | 24.76 | 24.94 | 24.76 | 24.80 | 24.80 | 2 |
29 Feb 2024 | 26.21 | 26.21 | 24.59 | 24.59 | 24.59 | 47 |
28 Feb 2024 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 7 |
27 Feb 2024 | 25.98 | 26.11 | 25.57 | 25.60 | 25.60 | 193 |
26 Feb 2024 | 24.45 | 25.78 | 24.17 | 25.73 | 25.73 | 811 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 50 |
21 Feb 2024 | 25.36 | 25.65 | 25.16 | 25.27 | 25.27 | 20 |
20 Feb 2024 | 26.50 | 26.80 | 26.29 | 26.29 | 26.29 | 224 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.48 | 28.56 | 28.09 | 28.36 | 28.36 | 42 |
15 Feb 2024 | 28.37 | 28.37 | 27.79 | 28.25 | 28.25 | 53 |
14 Feb 2024 | 27.11 | 27.31 | 26.87 | 27.15 | 27.15 | 26 |
13 Feb 2024 | 26.43 | 26.96 | 26.40 | 26.64 | 26.64 | 12 |
12 Feb 2024 | 27.89 | 28.74 | 27.89 | 28.34 | 28.34 | 496 |
09 Feb 2024 | 27.51 | 28.03 | 27.48 | 27.89 | 27.89 | 74 |
08 Feb 2024 | 26.51 | 27.30 | 26.51 | 26.94 | 26.94 | 13 |
07 Feb 2024 | 26.42 | 26.90 | 26.29 | 26.75 | 26.75 | 112 |
06 Feb 2024 | 26.48 | 27.02 | 26.48 | 26.48 | 26.48 | 214 |
05 Feb 2024 | 26.50 | 26.50 | 25.40 | 26.03 | 26.03 | 436 |
02 Feb 2024 | 26.61 | 26.88 | 26.10 | 26.88 | 26.88 | 235 |
01 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 4 |
31 Jan 2024 | 25.27 | 25.96 | 25.27 | 25.96 | 25.96 | 61 |
30 Jan 2024 | 25.63 | 26.14 | 25.42 | 25.42 | 25.42 | 40 |
29 Jan 2024 | 24.76 | 25.78 | 24.76 | 25.72 | 25.72 | 22 |
26 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1 |
25 Jan 2024 | 25.54 | 25.54 | 25.33 | 25.33 | 25.33 | 7 |
24 Jan 2024 | 26.59 | 26.59 | 25.19 | 25.19 | 25.19 | 45 |
23 Jan 2024 | 25.52 | 26.20 | 24.81 | 26.20 | 26.20 | 66 |
22 Jan 2024 | 25.25 | 25.41 | 24.59 | 24.68 | 24.68 | 209 |
19 Jan 2024 | 24.81 | 24.81 | 24.21 | 24.39 | 24.39 | 20 |
18 Jan 2024 | 23.89 | 24.83 | 23.63 | 24.83 | 24.83 | 137 |
17 Jan 2024 | 25.10 | 25.10 | 23.59 | 23.59 | 23.59 | 165 |
16 Jan 2024 | 24.06 | 24.68 | 23.69 | 24.54 | 24.54 | 171 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 24.37 | 24.61 | 23.75 | 24.16 | 24.16 | 1,485 |
11 Jan 2024 | 23.54 | 24.27 | 23.53 | 24.25 | 24.25 | 1,432 |
10 Jan 2024 | 22.61 | 23.25 | 22.61 | 23.21 | 23.21 | 134 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 23.55 | 23.57 | 23.55 | 23.57 | 23.57 | 114 |
05 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 13 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 22.36 | 22.75 | 22.12 | 22.12 | 22.12 | 791 |
02 Jan 2024 | 22.19 | 23.25 | 22.19 | 23.25 | 23.25 | 178 |
29 Dec 2023 | 23.51 | 23.56 | 23.19 | 23.19 | 23.19 | 37 |
28 Dec 2023 | 23.24 | 23.78 | 22.92 | 23.25 | 23.25 | 54 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 22.77 | 22.77 | 22.47 | 22.49 | 22.49 | 154 |
21 Dec 2023 | 21.73 | 22.10 | 21.49 | 22.10 | 22.10 | 403 |
20 Dec 2023 | 23.48 | 23.72 | 22.58 | 22.58 | 22.58 | 349 |
19 Dec 2023 | 23.52 | 23.96 | 23.52 | 23.70 | 23.70 | 68 |
18 Dec 2023 | 23.19 | 23.19 | 22.50 | 23.12 | 23.12 | 467 |
15 Dec 2023 | 22.65 | 22.82 | 22.45 | 22.53 | 22.53 | 143 |
14 Dec 2023 | 21.76 | 22.98 | 21.57 | 22.48 | 22.48 | 353 |
13 Dec 2023 | 20.06 | 20.38 | 19.80 | 20.00 | 20.00 | 504 |
12 Dec 2023 | 18.75 | 19.88 | 18.02 | 19.88 | 19.88 | 625 |
11 Dec 2023 | 17.99 | 18.85 | 17.75 | 18.85 | 18.85 | 76 |
08 Dec 2023 | 17.71 | 18.19 | 17.71 | 18.02 | 18.02 | 252 |
07 Dec 2023 | 18.25 | 18.76 | 17.78 | 17.85 | 17.85 | 1,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |