Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1 |
23 Apr 2024 | 23.94 | 24.36 | 23.94 | 24.36 | 24.36 | 1 |
22 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
19 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
18 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
17 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
16 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
15 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
12 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
11 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
10 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
09 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
08 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
05 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
04 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
03 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
02 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
28 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
27 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
26 Mar 2024 | 24.78 | 24.93 | 24.78 | 24.93 | 24.93 | 3,000 |
25 Mar 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 230 |
22 Mar 2024 | 25.02 | 25.33 | 25.02 | 25.33 | 25.33 | 500 |
21 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 260 |
20 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
18 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
15 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
14 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
13 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
12 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
11 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
08 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
07 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
06 Mar 2024 | 23.03 | 23.31 | 23.03 | 23.31 | 23.31 | 675 |
05 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
04 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
01 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
29 Feb 2024 | 23.42 | 23.80 | 23.42 | 23.80 | 23.80 | 400 |
28 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
27 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 500 |
23 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
22 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
21 Feb 2024 | 23.83 | 24.43 | 23.83 | 24.18 | 24.18 | 202 |
20 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1 |
19 Feb 2024 | 24.79 | 24.79 | 24.37 | 24.37 | 24.37 | 1 |
16 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
15 Feb 2024 | 23.86 | 23.86 | 23.40 | 23.40 | 23.40 | 300 |
14 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
13 Feb 2024 | 25.08 | 25.08 | 24.13 | 24.13 | 24.13 | 100 |
12 Feb 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 400 |
09 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
08 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
07 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
06 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
05 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
02 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
01 Feb 2024 | 24.45 | 24.45 | 24.03 | 24.37 | 24.37 | 300 |
31 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
30 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
29 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
26 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
25 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
24 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
23 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
22 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
19 Jan 2024 | 24.36 | 24.36 | 23.92 | 23.92 | 23.92 | - |
18 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
17 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
16 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
15 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
12 Jan 2024 | 23.67 | 23.78 | 23.67 | 23.78 | 23.78 | - |
11 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
10 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
09 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
05 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
04 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
03 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
02 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
29 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
28 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
27 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
22 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
21 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
20 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
19 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
18 Dec 2023 | 25.25 | 25.25 | 25.06 | 25.06 | 25.06 | 125 |
15 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
14 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
13 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
12 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
11 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
08 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
07 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
06 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
05 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
04 Dec 2023 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | - |
01 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
30 Nov 2023 | 21.62 | 21.89 | 21.62 | 21.89 | 21.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |