Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.73 | 22.83 | 22.50 | 22.52 | 22.52 | - |
24 Apr 2024 | 23.13 | 23.13 | 22.67 | 22.73 | 22.73 | - |
23 Apr 2024 | 22.70 | 23.07 | 22.70 | 23.07 | 23.07 | - |
22 Apr 2024 | 22.72 | 22.74 | 22.61 | 22.70 | 22.70 | - |
19 Apr 2024 | 22.51 | 22.57 | 22.50 | 22.52 | 22.52 | - |
18 Apr 2024 | 22.58 | 22.60 | 22.49 | 22.49 | 22.49 | - |
17 Apr 2024 | 22.40 | 22.65 | 22.36 | 22.40 | 22.40 | - |
16 Apr 2024 | 22.52 | 22.58 | 22.41 | 22.51 | 22.51 | - |
15 Apr 2024 | 22.84 | 23.11 | 22.66 | 22.66 | 22.66 | - |
12 Apr 2024 | 23.30 | 23.40 | 22.79 | 22.79 | 22.79 | - |
11 Apr 2024 | 23.50 | 23.54 | 23.05 | 23.24 | 23.24 | - |
10 Apr 2024 | 23.54 | 23.73 | 23.49 | 23.49 | 23.49 | - |
09 Apr 2024 | 23.49 | 23.61 | 23.39 | 23.45 | 23.45 | - |
08 Apr 2024 | 23.56 | 23.56 | 23.52 | 23.54 | 23.54 | 765 |
05 Apr 2024 | 23.24 | 23.39 | 23.15 | 23.39 | 23.39 | 240 |
04 Apr 2024 | 23.49 | 23.62 | 23.35 | 23.35 | 23.35 | - |
03 Apr 2024 | 23.30 | 23.49 | 23.17 | 23.45 | 23.45 | - |
02 Apr 2024 | 23.91 | 23.91 | 23.28 | 23.29 | 23.29 | - |
28 Mar 2024 | 23.62 | 24.00 | 23.62 | 23.86 | 23.86 | - |
27 Mar 2024 | 24.09 | 24.12 | 23.56 | 23.64 | 23.64 | - |
26 Mar 2024 | 24.01 | 24.28 | 24.01 | 24.20 | 24.20 | - |
25 Mar 2024 | 23.82 | 24.09 | 23.82 | 24.02 | 24.02 | - |
22 Mar 2024 | 24.24 | 24.26 | 23.88 | 23.88 | 23.88 | - |
21 Mar 2024 | 24.17 | 24.28 | 24.11 | 24.12 | 24.12 | - |
20 Mar 2024 | 23.84 | 23.97 | 23.84 | 23.97 | 23.97 | 865 |
19 Mar 2024 | 23.73 | 23.90 | 23.73 | 23.90 | 23.90 | - |
18 Mar 2024 | 24.05 | 24.07 | 23.79 | 23.82 | 23.82 | 400 |
15 Mar 2024 | 24.15 | 24.20 | 24.07 | 24.07 | 24.07 | 244 |
14 Mar 2024 | 24.33 | 24.33 | 24.09 | 24.09 | 24.09 | - |
13 Mar 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | - |
12 Mar 2024 | 23.84 | 24.10 | 23.84 | 24.10 | 24.10 | - |
11 Mar 2024 | 23.65 | 23.73 | 23.65 | 23.67 | 23.67 | - |
08 Mar 2024 | 23.78 | 23.83 | 23.76 | 23.83 | 23.83 | - |
07 Mar 2024 | 23.78 | 23.88 | 23.70 | 23.88 | 23.88 | - |
06 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
05 Mar 2024 | 23.61 | 23.69 | 23.59 | 23.69 | 23.69 | 185 |
04 Mar 2024 | 24.01 | 24.01 | 23.89 | 23.89 | 23.89 | - |
01 Mar 2024 | 24.16 | 24.25 | 24.13 | 24.13 | 24.13 | 114 |
29 Feb 2024 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | 500 |
28 Feb 2024 | 24.42 | 24.43 | 24.27 | 24.27 | 24.27 | 150 |
27 Feb 2024 | 24.25 | 24.48 | 24.25 | 24.48 | 24.48 | - |
26 Feb 2024 | 24.25 | 24.42 | 24.25 | 24.34 | 24.34 | - |
23 Feb 2024 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | - |
22 Feb 2024 | 24.00 | 24.17 | 24.00 | 24.17 | 24.17 | 100 |
21 Feb 2024 | 24.03 | 24.03 | 23.86 | 23.89 | 23.89 | - |
20 Feb 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 23.95 | 220 |
19 Feb 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | - |
16 Feb 2024 | 23.72 | 23.86 | 23.72 | 23.86 | 23.86 | - |
15 Feb 2024 | 23.69 | 23.69 | 23.67 | 23.67 | 23.67 | - |
14 Feb 2024 | 23.50 | 23.63 | 23.50 | 23.58 | 23.58 | - |
13 Feb 2024 | 23.87 | 23.87 | 23.41 | 23.49 | 23.49 | - |
12 Feb 2024 | 23.93 | 24.03 | 23.93 | 23.98 | 23.98 | 85 |
09 Feb 2024 | 23.70 | 23.91 | 23.70 | 23.91 | 23.91 | 16 |
08 Feb 2024 | 23.59 | 23.79 | 23.59 | 23.79 | 23.79 | - |
07 Feb 2024 | 23.63 | 23.66 | 23.58 | 23.60 | 23.60 | - |
06 Feb 2024 | 23.58 | 23.63 | 23.49 | 23.63 | 23.63 | - |
05 Feb 2024 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | - |
02 Feb 2024 | 23.57 | 23.65 | 23.57 | 23.62 | 23.62 | - |
01 Feb 2024 | 23.04 | 23.48 | 23.04 | 23.48 | 23.48 | - |
31 Jan 2024 | 23.14 | 23.24 | 23.14 | 23.24 | 23.24 | - |
30 Jan 2024 | 23.29 | 23.39 | 23.29 | 23.31 | 23.31 | 11,190 |
29 Jan 2024 | 23.18 | 23.18 | 23.08 | 23.09 | 23.09 | 420 |
26 Jan 2024 | 23.02 | 23.21 | 23.02 | 23.20 | 23.20 | 480 |
25 Jan 2024 | 22.83 | 23.05 | 22.83 | 23.01 | 23.01 | - |
24 Jan 2024 | 22.70 | 22.83 | 22.67 | 22.83 | 22.83 | - |
23 Jan 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | 5 |
22 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
19 Jan 2024 | 22.41 | 22.52 | 22.41 | 22.52 | 22.52 | 8,300 |
18 Jan 2024 | 21.18 | 22.24 | 21.18 | 22.24 | 22.24 | - |
17 Jan 2024 | 21.06 | 21.09 | 21.06 | 21.09 | 21.09 | - |
16 Jan 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 21.21 | - |
15 Jan 2024 | 21.23 | 21.38 | 21.23 | 21.33 | 21.33 | - |
12 Jan 2024 | 21.32 | 21.32 | 21.26 | 21.26 | 21.26 | - |
11 Jan 2024 | 21.38 | 21.47 | 21.38 | 21.44 | 21.44 | - |
10 Jan 2024 | 21.42 | 21.42 | 21.28 | 21.31 | 21.31 | - |
09 Jan 2024 | 21.64 | 21.64 | 21.47 | 21.47 | 21.47 | - |
08 Jan 2024 | 21.42 | 21.75 | 21.42 | 21.75 | 21.75 | 462 |
05 Jan 2024 | 21.32 | 21.51 | 21.32 | 21.51 | 21.51 | - |
04 Jan 2024 | 21.61 | 21.66 | 21.39 | 21.43 | 21.43 | 25 |
03 Jan 2024 | 21.74 | 21.81 | 21.64 | 21.64 | 21.64 | - |
02 Jan 2024 | 21.93 | 22.02 | 21.83 | 21.83 | 21.83 | 253 |
29 Dec 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
28 Dec 2023 | 22.04 | 22.06 | 21.89 | 21.89 | 21.89 | - |
27 Dec 2023 | 22.00 | 22.04 | 22.00 | 22.04 | 22.04 | - |
22 Dec 2023 | 21.95 | 22.00 | 21.91 | 21.98 | 21.98 | - |
21 Dec 2023 | 22.02 | 22.07 | 21.94 | 21.96 | 21.96 | - |
20 Dec 2023 | 21.95 | 22.17 | 21.95 | 22.16 | 22.16 | - |
19 Dec 2023 | 21.53 | 21.93 | 21.53 | 21.93 | 21.93 | - |
18 Dec 2023 | 21.52 | 21.64 | 21.52 | 21.56 | 21.56 | 50 |
15 Dec 2023 | 21.49 | 21.69 | 21.49 | 21.52 | 21.52 | - |
14 Dec 2023 | 21.23 | 21.45 | 21.23 | 21.45 | 21.45 | - |
13 Dec 2023 | 21.15 | 21.33 | 21.00 | 21.00 | 21.00 | - |
12 Dec 2023 | 21.18 | 21.21 | 21.14 | 21.17 | 21.17 | 400 |
11 Dec 2023 | 21.07 | 21.15 | 21.03 | 21.15 | 21.15 | - |
08 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
07 Dec 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
06 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
05 Dec 2023 | 20.07 | 20.25 | 20.07 | 20.25 | 20.25 | - |
04 Dec 2023 | 20.04 | 20.16 | 20.03 | 20.16 | 20.16 | - |
01 Dec 2023 | 19.79 | 20.09 | 19.79 | 20.09 | 20.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |