Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 200 |
08 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
07 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
06 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
03 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
02 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
30 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
29 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
26 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
25 Apr 2024 | 22.22 | 22.22 | 22.20 | 22.20 | 22.20 | 200 |
24 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
23 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
22 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
19 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
18 Apr 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 88 |
17 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
16 Apr 2024 | 22.86 | 22.86 | 22.84 | 22.84 | 22.84 | 150 |
15 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
12 Apr 2024 | 23.00 | 23.36 | 23.00 | 23.36 | 23.36 | 75 |
11 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
10 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
09 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
08 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
05 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 220 |
04 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
28 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
27 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
26 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
22 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
21 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
20 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
19 Mar 2024 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | 20 |
18 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
15 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
14 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
13 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
12 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
11 Mar 2024 | 21.24 | 21.62 | 21.24 | 21.52 | 21.52 | 500 |
08 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
07 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
06 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
05 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
04 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
01 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
29 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
28 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
27 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
26 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
23 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
22 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
21 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
20 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
19 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
16 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
15 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
14 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
13 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
12 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
09 Feb 2024 | 20.54 | 20.54 | 20.26 | 20.26 | 20.26 | 50 |
08 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
07 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
06 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
05 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
02 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
01 Feb 2024 | 21.02 | 21.42 | 21.02 | 21.42 | 21.42 | 660 |
31 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
30 Jan 2024 | 21.86 | 21.86 | 21.58 | 21.58 | 21.58 | 18 |
29 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
26 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
25 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
24 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
23 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
22 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
19 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
18 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
17 Jan 2024 | 20.28 | 20.68 | 20.28 | 20.68 | 20.68 | 100 |
16 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
15 Jan 2024 | 21.24 | 21.24 | 20.64 | 20.64 | 20.64 | 250 |
12 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
11 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
10 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 284 |
09 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
08 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
05 Jan 2024 | 20.36 | 20.70 | 20.36 | 20.70 | 20.70 | 730 |
04 Jan 2024 | 20.16 | 20.16 | 20.12 | 20.12 | 20.12 | 10 |
03 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
29 Dec 2023 | 21.32 | 21.42 | 21.32 | 21.42 | 21.42 | - |
28 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
27 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 50 |
22 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
21 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
20 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
19 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
18 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
15 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
14 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |