Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 50 |
30 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
29 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
26 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
25 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
24 Apr 2024 | 21.90 | 22.48 | 21.90 | 22.48 | 22.48 | 50 |
23 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
22 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
19 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
18 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
17 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
16 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
15 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
12 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 100 |
11 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
10 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
09 Apr 2024 | 21.52 | 21.58 | 21.48 | 21.58 | 21.58 | 788 |
08 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
05 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
04 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
03 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
02 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
27 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
26 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
25 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
22 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
21 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
20 Mar 2024 | 21.34 | 21.50 | 21.34 | 21.50 | 21.50 | 500 |
19 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
18 Mar 2024 | 21.86 | 21.86 | 21.74 | 21.74 | 21.74 | 220 |
15 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
14 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
13 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
12 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
11 Mar 2024 | 22.18 | 22.18 | 22.10 | 22.10 | 22.10 | 25 |
08 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
07 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
06 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
05 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
04 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
01 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
29 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
28 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
27 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
26 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
23 Feb 2024 | 23.14 | 23.14 | 23.02 | 23.02 | 23.02 | 900 |
22 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
21 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
20 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
19 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
16 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
15 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
14 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 129 |
13 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
12 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
09 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.74 | 23.74 | 23.74 | 1,000 |
06 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
05 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
02 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
01 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
31 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
30 Jan 2024 | 24.32 | 24.76 | 24.32 | 24.76 | 24.76 | 600 |
29 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 695 |
26 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
25 Jan 2024 | 24.60 | 24.78 | 24.60 | 24.78 | 24.78 | 5 |
24 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
23 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
22 Jan 2024 | 23.24 | 24.36 | 23.24 | 24.36 | 24.36 | 495 |
19 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
18 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
17 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
16 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
15 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
12 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
11 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
10 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
09 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
08 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
05 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
04 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1,000 |
03 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
02 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
29 Dec 2023 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | - |
28 Dec 2023 | 22.72 | 23.00 | 22.72 | 23.00 | 23.00 | 220 |
27 Dec 2023 | 22.94 | 22.94 | 22.62 | 22.62 | 22.62 | 1,500 |
22 Dec 2023 | 22.40 | 22.76 | 22.40 | 22.76 | 22.76 | 100 |
21 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
20 Dec 2023 | 20.50 | 22.30 | 20.50 | 22.30 | 22.30 | 100 |
19 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
18 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
15 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
14 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
13 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
11 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
08 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
07 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |