Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
29 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
26 Apr 2024 | 24.91 | 25.37 | 24.91 | 25.37 | 25.37 | 1,175 |
25 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
24 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
22 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
19 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
18 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
17 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
16 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
15 Apr 2024 | 26.22 | 26.86 | 26.22 | 26.86 | 26.86 | 100 |
12 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
11 Apr 2024 | 26.22 | 27.01 | 26.22 | 27.01 | 27.01 | 550 |
10 Apr 2024 | 26.07 | 27.03 | 26.07 | 27.03 | 27.03 | 4 |
09 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
05 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
04 Apr 2024 | 25.54 | 25.54 | 25.33 | 25.33 | 25.33 | 1 |
03 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
02 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
28 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
27 Mar 2024 | 25.37 | 26.42 | 25.37 | 26.42 | 26.42 | 80 |
26 Mar 2024 | 25.18 | 25.57 | 25.18 | 25.57 | 25.57 | 150 |
25 Mar 2024 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | 750 |
22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
20 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
19 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
18 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
15 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
14 Mar 2024 | 23.00 | 23.00 | 22.15 | 22.21 | 22.21 | 520 |
13 Mar 2024 | 20.21 | 22.39 | 20.21 | 22.39 | 22.39 | 20 |
12 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
11 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
08 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
07 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
06 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
05 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
04 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
01 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
29 Feb 2024 | 19.32 | 19.88 | 19.32 | 19.88 | 19.88 | 125 |
28 Feb 2024 | 19.31 | 19.31 | 19.24 | 19.24 | 19.24 | 3 |
27 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
26 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
23 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
21 Feb 2024 | 19.81 | 19.81 | 19.23 | 19.23 | 19.23 | 202 |
20 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
19 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
16 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
15 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
14 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
13 Feb 2024 | 19.43 | 19.43 | 19.07 | 19.07 | 19.07 | 10 |
12 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
09 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
08 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
07 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
06 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
05 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 55 |
02 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
01 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
30 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
29 Jan 2024 | 18.97 | 19.68 | 18.97 | 19.68 | 19.68 | 700 |
26 Jan 2024 | 18.34 | 18.84 | 18.34 | 18.84 | 18.84 | 1 |
25 Jan 2024 | 18.17 | 18.52 | 18.17 | 18.52 | 18.52 | 135 |
24 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 50 |
23 Jan 2024 | 16.88 | 17.69 | 16.88 | 17.69 | 17.69 | 310 |
22 Jan 2024 | 16.46 | 17.08 | 16.46 | 17.08 | 17.08 | 70 |
19 Jan 2024 | 16.56 | 16.56 | 16.31 | 16.31 | 16.31 | 40 |
18 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
17 Jan 2024 | 16.72 | 16.72 | 16.20 | 16.20 | 16.20 | 7,100 |
16 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
15 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 Jan 2024 | 18.64 | 18.64 | 18.40 | 18.40 | 18.40 | 100 |
11 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
10 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
09 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
08 Jan 2024 | 19.10 | 19.38 | 19.00 | 19.38 | 19.38 | 200 |
05 Jan 2024 | 19.20 | 19.20 | 19.01 | 19.01 | 19.01 | 10 |
04 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
03 Jan 2024 | 20.98 | 20.98 | 20.19 | 20.19 | 20.19 | 70 |
02 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 10 |
29 Dec 2023 | 21.12 | 21.55 | 21.12 | 21.55 | 21.55 | 4 |
28 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
27 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 Dec 2023 | 22.60 | 22.60 | 21.26 | 21.26 | 21.26 | 5 |
21 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
20 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
19 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
18 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
15 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
14 Dec 2023 | 20.71 | 22.30 | 20.71 | 22.30 | 22.30 | 250 |
13 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
12 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
11 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
08 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
07 Dec 2023 | 22.30 | 22.30 | 21.41 | 21.41 | 21.41 | 45 |
06 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |