Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.93 | 26.93 | 66 |
16 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.41 | 26.41 | 8 |
15 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
12 Apr 2024 | 26.60 | 26.60 | 25.46 | 25.13 | 25.13 | 61 |
11 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
09 Apr 2024 | 28.14 | 28.23 | 28.14 | 27.83 | 27.83 | 120 |
08 Apr 2024 | 27.77 | 27.77 | 27.77 | 28.10 | 28.10 | 120 |
05 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
04 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
03 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
02 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.31 | 28.31 | 110 |
28 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
27 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
26 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
25 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
22 Mar 2024 | 28.59 | 28.59 | 28.56 | 27.83 | 27.83 | 124 |
21 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
20 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
19 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
18 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
15 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
14 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
13 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
12 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.17 | 25.17 | 6 |
11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
08 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
07 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
06 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
05 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
04 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
01 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
29 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
28 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
27 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
23 Feb 2024 | 25.54 | 25.54 | 25.54 | 26.04 | 26.04 | 126 |
22 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
21 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
20 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.47 | 24.47 | 18 |
19 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.53 | 24.53 | 4 |
16 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
15 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
14 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
13 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
12 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
09 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
08 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
07 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
06 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
05 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
01 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
31 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
30 Jan 2024 | 25.62 | 25.62 | 25.62 | 24.76 | 24.76 | 14 |
29 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
26 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
25 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
24 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
23 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
22 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
19 Jan 2024 | 24.25 | 24.25 | 24.25 | 23.98 | 23.98 | 140 |
18 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
17 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
16 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
15 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
12 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
11 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
10 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
09 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
08 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
05 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
03 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
02 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
29 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.35 | 25.35 | 18 |
28 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
27 Dec 2023 | 24.11 | 24.11 | 24.11 | 25.13 | 25.13 | 20 |
22 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
21 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
19 Dec 2023 | 26.10 | 26.10 | 26.10 | 24.68 | 24.68 | - |
18 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
15 Dec 2023 | 25.00 | 25.00 | 24.89 | 25.08 | 25.08 | 22 |
14 Dec 2023 | 22.90 | 24.69 | 22.90 | 24.37 | 24.37 | 547 |
13 Dec 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
12 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.25 | 21.25 | 10 |
11 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
08 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
07 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
06 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
05 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
04 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
01 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
30 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
29 Nov 2023 | 19.47 | 19.47 | 19.47 | 19.41 | 19.41 | 170 |
28 Nov 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
27 Nov 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
24 Nov 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 Nov 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |