Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 700 |
25 Apr 2024 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | - |
24 Apr 2024 | 22.80 | 23.00 | 22.20 | 22.20 | 22.20 | 50 |
23 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
22 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 20 |
19 Apr 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 10 |
18 Apr 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - |
17 Apr 2024 | 22.80 | 24.00 | 22.80 | 23.40 | 23.40 | 50 |
16 Apr 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - |
15 Apr 2024 | 23.40 | 23.40 | 22.60 | 23.40 | 23.40 | - |
12 Apr 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 25 |
11 Apr 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - |
10 Apr 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
09 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
08 Apr 2024 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - |
05 Apr 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | - |
04 Apr 2024 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | - |
03 Apr 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
02 Apr 2024 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - |
28 Mar 2024 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 598 |
27 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
26 Mar 2024 | 24.80 | 24.80 | 23.80 | 24.60 | 24.60 | - |
25 Mar 2024 | 25.20 | 25.20 | 24.20 | 25.00 | 25.00 | 4,270 |
22 Mar 2024 | 22.60 | 24.80 | 22.60 | 24.80 | 24.80 | 3,000 |
21 Mar 2024 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | - |
20 Mar 2024 | 23.00 | 24.40 | 23.00 | 23.40 | 23.40 | 1,400 |
19 Mar 2024 | 21.60 | 23.20 | 21.60 | 23.20 | 23.20 | 270 |
18 Mar 2024 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | 352 |
15 Mar 2024 | 21.60 | 21.60 | 21.20 | 21.60 | 21.60 | - |
14 Mar 2024 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 50 |
13 Mar 2024 | 19.20 | 19.70 | 18.30 | 19.60 | 19.60 | 550 |
12 Mar 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - |
11 Mar 2024 | 19.60 | 19.80 | 19.30 | 19.30 | 19.30 | 150 |
08 Mar 2024 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | - |
07 Mar 2024 | 19.70 | 19.90 | 19.60 | 19.60 | 19.60 | 150 |
06 Mar 2024 | 19.70 | 19.80 | 19.20 | 19.30 | 19.30 | 85 |
05 Mar 2024 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | - |
04 Mar 2024 | 19.00 | 19.40 | 19.00 | 19.10 | 19.10 | 450 |
01 Mar 2024 | 18.00 | 18.90 | 17.90 | 18.90 | 18.90 | - |
29 Feb 2024 | 17.60 | 17.90 | 17.30 | 17.90 | 17.90 | - |
28 Feb 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | - |
27 Feb 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - |
26 Feb 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | - |
23 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Feb 2024 | 16.70 | 17.10 | 16.60 | 17.10 | 17.10 | - |
21 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | - |
20 Feb 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - |
19 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Feb 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
15 Feb 2024 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | 600 |
14 Feb 2024 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | 600 |
13 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
12 Feb 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - |
09 Feb 2024 | 16.20 | 16.80 | 16.20 | 16.70 | 16.70 | - |
08 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
07 Feb 2024 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | - |
06 Feb 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | - |
05 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | - |
02 Feb 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | - |
01 Feb 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - |
31 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
30 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
29 Jan 2024 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | - |
26 Jan 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
25 Jan 2024 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | - |
24 Jan 2024 | 16.60 | 17.00 | 16.50 | 16.90 | 16.90 | - |
23 Jan 2024 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | - |
22 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - |
19 Jan 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
18 Jan 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - |
17 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - |
16 Jan 2024 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | - |
15 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 Jan 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | - |
11 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
10 Jan 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
09 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 Jan 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - |
05 Jan 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Jan 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - |
02 Jan 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - |
29 Dec 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - |
28 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
27 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Dec 2023 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 300 |
21 Dec 2023 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - |
20 Dec 2023 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 300 |
19 Dec 2023 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | - |
18 Dec 2023 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - |
15 Dec 2023 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - |
14 Dec 2023 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | - |
13 Dec 2023 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - |
12 Dec 2023 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | 500 |
11 Dec 2023 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - |
08 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
07 Dec 2023 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - |
06 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
05 Dec 2023 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 400 |
04 Dec 2023 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |