Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 200 |
01 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
30 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
29 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 200 |
26 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
25 Apr 2024 | 21.92 | 21.92 | 20.47 | 20.47 | 20.47 | 500 |
24 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 300 |
23 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
22 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
19 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 300 |
18 Apr 2024 | 19.51 | 20.11 | 19.51 | 20.11 | 20.11 | 1,200 |
17 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
16 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 300 |
15 Apr 2024 | 20.70 | 21.70 | 20.70 | 20.94 | 20.94 | 400 |
12 Apr 2024 | 22.00 | 22.00 | 20.65 | 21.15 | 21.15 | 1,800 |
11 Apr 2024 | 22.91 | 22.91 | 22.23 | 22.23 | 22.23 | 300 |
10 Apr 2024 | 22.88 | 23.50 | 22.88 | 23.50 | 23.50 | 700 |
09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 Apr 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 200 |
05 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
04 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
03 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
02 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
01 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
28 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
27 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
25 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
21 Mar 2024 | 26.00 | 27.24 | 25.90 | 27.24 | 27.24 | 600 |
20 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
19 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
18 Mar 2024 | 25.83 | 26.90 | 25.83 | 26.90 | 26.90 | 200 |
15 Mar 2024 | 27.25 | 27.25 | 26.69 | 26.69 | 26.69 | 800 |
14 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
13 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
12 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
11 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
08 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
07 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
06 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
05 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
04 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
01 Mar 2024 | 27.00 | 29.14 | 27.00 | 29.14 | 29.14 | 500 |
29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
28 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
27 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 300 |
26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 900 |
23 Feb 2024 | 27.60 | 27.60 | 26.91 | 26.91 | 26.91 | 300 |
22 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
21 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
20 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
16 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
14 Feb 2024 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | 600 |
13 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 Feb 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 1,300 |
09 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 400 |
08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
06 Feb 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 200 |
05 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
02 Feb 2024 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 200 |
01 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
31 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
30 Jan 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | 600 |
29 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
26 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
25 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
24 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
23 Jan 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 400 |
22 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
19 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
18 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
12 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
11 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
05 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
04 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
29 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
28 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
27 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
26 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
20 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
19 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
18 Dec 2023 | 26.08 | 27.40 | 26.08 | 27.40 | 27.40 | 400 |
15 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
14 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
13 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
11 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
08 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |