Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.08 | 23.13 | 23.02 | 23.13 | 23.13 | 4 |
09 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1,688 |
08 May 2024 | 23.08 | 23.08 | 22.98 | 22.98 | 22.98 | 53 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 3,980 |
29 Apr 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 377 |
26 Apr 2024 | 22.77 | 22.77 | 22.61 | 22.63 | 22.63 | 93 |
25 Apr 2024 | 22.71 | 22.76 | 22.50 | 22.50 | 22.50 | 6 |
24 Apr 2024 | 22.92 | 22.92 | 22.78 | 22.78 | 22.78 | 1 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 22.78 | 22.78 | 22.69 | 22.71 | 22.71 | 1 |
19 Apr 2024 | 22.33 | 22.53 | 22.33 | 22.53 | 22.53 | 1,466 |
18 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1,768 |
17 Apr 2024 | 22.63 | 22.63 | 22.49 | 22.49 | 22.49 | 5,585 |
16 Apr 2024 | 22.50 | 22.58 | 22.49 | 22.58 | 22.58 | 337 |
15 Apr 2024 | 22.98 | 23.09 | 22.98 | 23.09 | 23.09 | 405 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 23.47 | 23.47 | 23.20 | 23.20 | 23.20 | 763 |
10 Apr 2024 | 23.63 | 23.75 | 23.63 | 23.75 | 23.75 | 1 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 23.56 | 23.58 | 23.56 | 23.57 | 23.57 | 2,008 |
05 Apr 2024 | 23.09 | 23.41 | 23.09 | 23.41 | 23.41 | 958 |
04 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 50 |
03 Apr 2024 | 23.33 | 23.33 | 23.22 | 23.22 | 23.22 | 187 |
02 Apr 2024 | 23.78 | 23.78 | 23.34 | 23.34 | 23.34 | 25 |
28 Mar 2024 | 23.87 | 23.89 | 23.83 | 23.89 | 23.89 | 1,508 |
27 Mar 2024 | 24.16 | 24.16 | 23.66 | 23.66 | 23.66 | 4,620 |
26 Mar 2024 | 24.11 | 24.23 | 24.11 | 24.23 | 24.23 | 1,178 |
25 Mar 2024 | 24.05 | 24.05 | 23.93 | 23.93 | 23.93 | 65 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 24.26 | 24.26 | 24.25 | 24.25 | 24.25 | 25 |
20 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2 |
19 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 498 |
18 Mar 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 204 |
15 Mar 2024 | 24.19 | 24.19 | 24.06 | 24.06 | 24.06 | 1,248 |
14 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 374 |
13 Mar 2024 | 24.27 | 24.27 | 24.23 | 24.23 | 24.23 | 486 |
12 Mar 2024 | 23.93 | 24.16 | 23.93 | 24.16 | 24.16 | 706 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4,646 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 3 |
04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,455 |
01 Mar 2024 | 24.24 | 24.24 | 23.97 | 23.97 | 23.97 | 3,404 |
29 Feb 2024 | 24.24 | 24.24 | 24.16 | 24.16 | 24.16 | 40 |
28 Feb 2024 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | 104 |
27 Feb 2024 | 24.43 | 24.43 | 24.40 | 24.40 | 24.40 | 267 |
26 Feb 2024 | 24.41 | 24.41 | 24.33 | 24.33 | 24.33 | 717 |
23 Feb 2024 | 24.35 | 24.41 | 24.21 | 24.41 | 24.41 | 4,014 |
22 Feb 2024 | 24.11 | 24.25 | 24.11 | 24.25 | 24.25 | 253 |
21 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 691 |
20 Feb 2024 | 24.07 | 24.07 | 24.01 | 24.01 | 24.01 | 4,630 |
19 Feb 2024 | 23.73 | 23.79 | 23.68 | 23.79 | 23.79 | 692 |
16 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 234 |
15 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1,008 |
14 Feb 2024 | 23.52 | 23.61 | 23.52 | 23.61 | 23.61 | 13 |
13 Feb 2024 | 24.00 | 24.00 | 23.73 | 23.75 | 23.75 | 195 |
12 Feb 2024 | 24.05 | 24.05 | 23.93 | 23.93 | 23.93 | 132 |
09 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 479 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 23.63 | 23.64 | 23.55 | 23.59 | 23.59 | 3,834 |
06 Feb 2024 | 23.67 | 23.68 | 23.58 | 23.64 | 23.64 | 1,543 |
05 Feb 2024 | 23.66 | 23.66 | 23.59 | 23.59 | 23.59 | 51 |
02 Feb 2024 | 23.68 | 23.68 | 23.53 | 23.53 | 23.53 | 88 |
01 Feb 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 526 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 23.41 | 23.41 | 23.27 | 23.27 | 23.27 | 106 |
29 Jan 2024 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 2 |
26 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 30 |
25 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 668 |
24 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 556 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 228 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 4,900 |
12 Jan 2024 | 21.22 | 21.22 | 21.16 | 21.16 | 21.16 | 209 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1 |
22 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 114 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |