Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
25 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
24 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
23 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
22 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
19 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
18 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
17 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
16 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
15 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
12 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
11 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
10 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
09 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
08 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
05 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
04 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
03 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
02 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
28 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
27 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
26 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
22 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
21 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
20 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
19 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
18 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
15 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
14 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
13 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
12 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
11 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
08 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
07 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
06 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
05 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
04 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
01 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
29 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
28 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
26 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
23 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
22 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
21 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
20 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
19 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
16 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
14 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
13 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
12 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 350 |
09 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
08 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
07 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
06 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
05 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
02 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
01 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
31 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
30 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
29 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
26 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
25 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
24 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
23 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
22 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
19 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
18 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
17 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
16 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
15 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
12 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
11 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
10 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
09 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
08 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
05 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
04 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
03 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
02 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
29 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
28 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
27 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
22 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
21 Dec 2023 | 25.63 | 26.39 | 25.63 | 26.39 | 26.39 | 800 |
20 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
19 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
18 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
15 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
14 Dec 2023 | 19.89 | 22.73 | 19.89 | 22.73 | 22.73 | 122 |
13 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
12 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
11 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
08 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
07 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
06 Dec 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
05 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
04 Dec 2023 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |