Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.10 | 20.10 | 19.10 | 19.38 | 19.38 | 2,109 |
24 Apr 2024 | 20.20 | 20.20 | 19.80 | 19.95 | 19.95 | 403 |
23 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 857 |
22 Apr 2024 | 19.90 | 20.60 | 19.90 | 20.42 | 20.42 | 583 |
19 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 155 |
18 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2 |
17 Apr 2024 | 21.30 | 21.60 | 21.30 | 21.50 | 21.50 | 643 |
16 Apr 2024 | 20.60 | 21.30 | 20.60 | 21.00 | 21.00 | 107 |
15 Apr 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 8 |
12 Apr 2024 | 17.25 | 19.10 | 17.25 | 18.65 | 18.65 | 75 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 7 |
09 Apr 2024 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | 1,018 |
08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9 |
05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17 |
04 Apr 2024 | 16.50 | 16.55 | 16.20 | 16.20 | 16.20 | 154 |
03 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8 |
02 Apr 2024 | 17.60 | 17.75 | 17.00 | 17.00 | 17.00 | 178 |
28 Mar 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 56 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 7 |
25 Mar 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 1 |
22 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 158 |
21 Mar 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 50 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 16 |
18 Mar 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 3 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 4 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 16.05 | 16.05 | 16.02 | 16.02 | 16.02 | 350 |
06 Mar 2024 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | 100 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | 1 |
01 Mar 2024 | 16.95 | 17.00 | 16.60 | 16.65 | 16.65 | 30 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
23 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
22 Feb 2024 | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | 4 |
21 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 59 |
20 Feb 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 10 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1 |
15 Feb 2024 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | - |
14 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1,248 |
13 Feb 2024 | 19.90 | 19.90 | 19.35 | 19.45 | 19.45 | 219 |
12 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Feb 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 52 |
08 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2 |
07 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | 3 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 103 |
31 Jan 2024 | 21.30 | 21.70 | 21.30 | 21.33 | 21.33 | 1,018 |
30 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 228 |
24 Jan 2024 | 20.00 | 20.50 | 19.75 | 20.50 | 20.50 | 333 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 162 |
19 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1,175 |
18 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 |
17 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
10 Jan 2024 | 20.90 | 21.00 | 20.85 | 20.85 | 20.85 | 148 |
09 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
08 Jan 2024 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 8 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | 47 |
02 Jan 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 202 |
29 Dec 2023 | 22.30 | 22.30 | 21.10 | 21.10 | 21.10 | 1,073 |
28 Dec 2023 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | 258 |
27 Dec 2023 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | 299 |
22 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 121 |
21 Dec 2023 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 187 |
20 Dec 2023 | 22.40 | 22.70 | 21.90 | 22.70 | 22.70 | 329 |
19 Dec 2023 | 23.30 | 23.50 | 22.60 | 23.00 | 23.00 | 191 |
18 Dec 2023 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 101 |
15 Dec 2023 | 21.70 | 22.60 | 21.70 | 22.20 | 22.20 | 91 |
14 Dec 2023 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 172 |
13 Dec 2023 | 19.90 | 21.70 | 19.90 | 20.90 | 20.90 | 838 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 2 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 750 |
04 Dec 2023 | 18.25 | 18.60 | 18.25 | 18.45 | 18.45 | 162 |
01 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |