Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 50 |
07 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
06 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
03 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
02 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
30 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 50 |
29 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
26 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
25 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
24 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
23 Apr 2024 | 20.19 | 20.28 | 20.19 | 20.28 | 20.28 | 25 |
22 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
19 Apr 2024 | 20.23 | 20.63 | 20.23 | 20.63 | 20.63 | 25 |
18 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
17 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
16 Apr 2024 | 20.65 | 20.65 | 20.28 | 20.28 | 20.28 | 100 |
15 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 25 |
12 Apr 2024 | 21.67 | 21.76 | 21.23 | 21.23 | 21.23 | 550 |
11 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
10 Apr 2024 | 21.50 | 21.50 | 21.22 | 21.22 | 21.22 | 100 |
09 Apr 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 21.80 | 125 |
08 Apr 2024 | 22.17 | 22.17 | 22.00 | 22.00 | 22.00 | 250 |
05 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
04 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 44 |
03 Apr 2024 | 24.05 | 24.05 | 23.50 | 23.50 | 23.50 | 100 |
02 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
28 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
27 Mar 2024 | 24.82 | 26.30 | 24.81 | 26.30 | 26.30 | 144 |
26 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
25 Mar 2024 | 22.48 | 24.69 | 22.48 | 24.14 | 24.14 | 79 |
22 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
21 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
20 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
19 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
18 Mar 2024 | 20.63 | 20.75 | 20.63 | 20.75 | 20.75 | 25 |
15 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
14 Mar 2024 | 21.17 | 21.19 | 21.17 | 21.19 | 21.19 | 25 |
13 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
12 Mar 2024 | 22.07 | 22.07 | 21.99 | 21.99 | 21.99 | 250 |
11 Mar 2024 | 21.80 | 22.13 | 21.80 | 22.13 | 22.13 | 100 |
08 Mar 2024 | 22.19 | 22.33 | 21.59 | 21.59 | 21.59 | 475 |
07 Mar 2024 | 22.17 | 22.44 | 22.00 | 22.44 | 22.44 | 730 |
06 Mar 2024 | 31.73 | 31.73 | 21.88 | 21.88 | 21.88 | 1,114 |
05 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
04 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 Mar 2024 | 31.80 | 31.97 | 31.80 | 31.97 | 31.97 | 9 |
29 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
28 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
27 Feb 2024 | 31.31 | 31.31 | 31.28 | 31.28 | 31.28 | 402 |
26 Feb 2024 | 32.40 | 32.40 | 31.45 | 31.45 | 31.45 | 50 |
23 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
22 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
21 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
20 Feb 2024 | 28.60 | 28.63 | 28.60 | 28.63 | 28.63 | 98 |
19 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
16 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
14 Feb 2024 | 28.10 | 28.35 | 27.87 | 27.87 | 27.87 | 228 |
13 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
12 Feb 2024 | 27.16 | 28.43 | 27.16 | 28.43 | 28.43 | 200 |
09 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 Feb 2024 | 26.37 | 27.10 | 26.37 | 27.10 | 27.10 | 110 |
07 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
06 Feb 2024 | 26.23 | 26.37 | 26.23 | 26.37 | 26.37 | 18 |
05 Feb 2024 | 27.30 | 27.35 | 27.30 | 27.35 | 27.35 | 50 |
02 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
01 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
31 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
30 Jan 2024 | 26.93 | 26.93 | 26.88 | 26.88 | 26.88 | 20 |
29 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
25 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
24 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
23 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
22 Jan 2024 | 24.27 | 24.27 | 24.21 | 24.21 | 24.21 | 30 |
19 Jan 2024 | 24.72 | 24.72 | 24.00 | 24.00 | 24.00 | 150 |
18 Jan 2024 | 25.22 | 25.22 | 24.31 | 24.39 | 24.39 | 130 |
17 Jan 2024 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 20 |
16 Jan 2024 | 26.08 | 26.08 | 25.05 | 25.05 | 25.05 | 40 |
15 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
12 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
11 Jan 2024 | 27.42 | 27.52 | 27.42 | 27.52 | 27.52 | 10 |
10 Jan 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 27.43 | 25 |
09 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 200 |
08 Jan 2024 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 26 |
05 Jan 2024 | 25.95 | 25.96 | 25.95 | 25.96 | 25.96 | 20 |
04 Jan 2024 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | 400 |
03 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
02 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 Dec 2023 | 28.19 | 28.23 | 28.17 | 28.23 | 28.23 | 65 |
28 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
27 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
22 Dec 2023 | 27.20 | 28.02 | 27.20 | 28.02 | 28.02 | 3 |
21 Dec 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
20 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
19 Dec 2023 | 26.98 | 27.05 | 26.98 | 27.05 | 27.05 | 20 |
18 Dec 2023 | 27.87 | 27.87 | 27.16 | 27.16 | 27.16 | 83 |
15 Dec 2023 | 28.55 | 28.56 | 28.05 | 28.05 | 28.05 | 106 |
14 Dec 2023 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3,425 |
13 Dec 2023 | 25.39 | 25.39 | 25.21 | 25.21 | 25.21 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |