Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.86 | 25.19 | 24.86 | 25.19 | 25.19 | 4 |
25 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
24 Apr 2024 | 26.41 | 26.41 | 25.94 | 25.94 | 25.94 | 10 |
23 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
22 Apr 2024 | 26.87 | 26.91 | 26.11 | 26.11 | 26.11 | 104 |
19 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
18 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
17 Apr 2024 | 26.92 | 27.40 | 26.92 | 27.40 | 27.40 | 100 |
16 Apr 2024 | 26.37 | 26.91 | 26.37 | 26.91 | 26.91 | 3 |
15 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
12 Apr 2024 | 26.92 | 26.92 | 26.07 | 26.07 | 26.07 | 1,000 |
11 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 30 |
10 Apr 2024 | 26.05 | 26.28 | 26.04 | 26.04 | 26.04 | 870 |
09 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
08 Apr 2024 | 25.01 | 26.00 | 25.01 | 25.96 | 25.96 | 20 |
05 Apr 2024 | 24.70 | 24.76 | 24.44 | 24.44 | 24.44 | 24 |
04 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
03 Apr 2024 | 25.53 | 25.75 | 25.53 | 25.59 | 25.59 | 435 |
02 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
28 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
27 Mar 2024 | 25.20 | 26.65 | 25.20 | 26.36 | 26.36 | 615 |
26 Mar 2024 | 25.22 | 25.49 | 25.22 | 25.43 | 25.43 | 60 |
25 Mar 2024 | 24.84 | 25.16 | 24.84 | 25.16 | 25.16 | 1,739 |
22 Mar 2024 | 23.94 | 24.75 | 23.94 | 24.75 | 24.75 | 567 |
21 Mar 2024 | 23.65 | 24.22 | 23.65 | 23.92 | 23.92 | 184 |
20 Mar 2024 | 22.86 | 23.33 | 22.86 | 23.33 | 23.33 | 65 |
19 Mar 2024 | 22.41 | 23.02 | 22.41 | 23.02 | 23.02 | 172 |
18 Mar 2024 | 22.21 | 22.50 | 22.21 | 22.41 | 22.41 | 300 |
15 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
14 Mar 2024 | 22.85 | 23.00 | 21.97 | 22.20 | 22.20 | 295 |
13 Mar 2024 | 19.70 | 22.03 | 19.70 | 22.03 | 22.03 | 3,100 |
12 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
11 Mar 2024 | 19.13 | 19.13 | 18.51 | 18.51 | 18.51 | 200 |
08 Mar 2024 | 19.28 | 19.28 | 19.25 | 19.25 | 19.25 | 50 |
07 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
06 Mar 2024 | 18.82 | 19.76 | 18.82 | 19.76 | 19.76 | 500 |
05 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
04 Mar 2024 | 19.68 | 19.68 | 19.08 | 19.25 | 19.25 | 53 |
01 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
29 Feb 2024 | 19.31 | 19.42 | 19.31 | 19.42 | 19.42 | 2 |
28 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
27 Feb 2024 | 18.99 | 19.26 | 18.99 | 19.26 | 19.26 | 7 |
26 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 50 |
23 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
22 Feb 2024 | 19.51 | 19.51 | 19.20 | 19.20 | 19.20 | 10 |
21 Feb 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.63 | 5 |
20 Feb 2024 | 19.45 | 19.72 | 19.45 | 19.72 | 19.72 | 100 |
19 Feb 2024 | 19.70 | 19.70 | 19.59 | 19.59 | 19.59 | 100 |
16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
15 Feb 2024 | 19.61 | 20.24 | 19.61 | 20.05 | 20.05 | 26 |
14 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
12 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
09 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
08 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
07 Feb 2024 | 18.64 | 18.93 | 18.64 | 18.93 | 18.93 | 1,000 |
06 Feb 2024 | 18.43 | 18.57 | 18.43 | 18.57 | 18.57 | 50 |
05 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
02 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
01 Feb 2024 | 18.30 | 18.53 | 18.30 | 18.53 | 18.53 | 125 |
31 Jan 2024 | 19.08 | 19.08 | 18.67 | 18.67 | 18.67 | 166 |
30 Jan 2024 | 19.65 | 19.65 | 19.19 | 19.19 | 19.19 | 20 |
29 Jan 2024 | 18.82 | 19.67 | 18.82 | 19.66 | 19.66 | 164 |
26 Jan 2024 | 18.35 | 18.95 | 18.35 | 18.95 | 18.95 | 830 |
25 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
24 Jan 2024 | 17.89 | 18.33 | 17.89 | 18.19 | 18.19 | 307 |
23 Jan 2024 | 16.95 | 17.99 | 16.95 | 17.99 | 17.99 | 165 |
22 Jan 2024 | 16.45 | 17.08 | 16.45 | 17.08 | 17.08 | 891 |
19 Jan 2024 | 16.49 | 16.49 | 16.27 | 16.40 | 16.40 | 60 |
18 Jan 2024 | 16.33 | 16.67 | 16.33 | 16.55 | 16.55 | 690 |
17 Jan 2024 | 16.89 | 16.89 | 16.35 | 16.35 | 16.35 | 415 |
16 Jan 2024 | 17.75 | 17.75 | 17.28 | 17.28 | 17.28 | 275 |
15 Jan 2024 | 18.55 | 18.55 | 17.73 | 17.73 | 17.73 | 270 |
12 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
11 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
10 Jan 2024 | 19.23 | 19.23 | 18.88 | 18.88 | 18.88 | 5 |
09 Jan 2024 | 19.27 | 19.80 | 19.27 | 19.80 | 19.80 | 200 |
08 Jan 2024 | 19.10 | 19.22 | 18.60 | 19.22 | 19.22 | 2,100 |
05 Jan 2024 | 19.34 | 19.34 | 19.14 | 19.14 | 19.14 | 6 |
04 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
03 Jan 2024 | 20.91 | 20.91 | 20.22 | 20.22 | 20.22 | 653 |
02 Jan 2024 | 21.61 | 21.61 | 20.97 | 20.97 | 20.97 | 46 |
29 Dec 2023 | 21.03 | 21.62 | 21.03 | 21.62 | 21.62 | 20 |
28 Dec 2023 | 21.14 | 21.14 | 20.96 | 20.96 | 20.96 | 220 |
27 Dec 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 50 |
22 Dec 2023 | 22.75 | 22.75 | 21.31 | 21.31 | 21.31 | 196 |
21 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
20 Dec 2023 | 22.71 | 23.09 | 22.71 | 23.09 | 23.09 | 33 |
19 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
18 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
15 Dec 2023 | 22.16 | 23.20 | 22.16 | 22.85 | 22.85 | 128 |
14 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
13 Dec 2023 | 20.84 | 20.84 | 20.34 | 20.34 | 20.34 | 100 |
12 Dec 2023 | 21.79 | 21.79 | 20.81 | 20.81 | 20.81 | 310 |
11 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 42 |
08 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
07 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
06 Dec 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
05 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
04 Dec 2023 | 22.25 | 22.66 | 22.25 | 22.27 | 22.27 | 222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |