Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 18.85 | 19.07 | 18.60 | 18.60 | 18.60 | 171 |
17 Apr 2024 | 19.62 | 19.64 | 18.98 | 19.32 | 19.32 | 713 |
16 Apr 2024 | 19.57 | 19.76 | 19.26 | 19.51 | 19.51 | 146 |
15 Apr 2024 | 20.83 | 21.23 | 19.93 | 19.93 | 19.93 | 1,632 |
12 Apr 2024 | 22.76 | 22.76 | 21.43 | 21.44 | 21.44 | 114 |
11 Apr 2024 | 22.50 | 22.86 | 21.90 | 22.86 | 22.86 | 265 |
10 Apr 2024 | 22.25 | 22.64 | 21.94 | 22.64 | 22.64 | 186 |
09 Apr 2024 | 24.01 | 24.59 | 23.25 | 23.97 | 23.97 | 330 |
08 Apr 2024 | 23.00 | 23.35 | 22.79 | 23.35 | 23.35 | 157 |
05 Apr 2024 | 22.41 | 22.53 | 21.89 | 22.34 | 22.34 | 202 |
04 Apr 2024 | 23.88 | 24.81 | 23.71 | 24.00 | 24.00 | 1,296 |
03 Apr 2024 | 24.83 | 24.83 | 23.43 | 23.43 | 23.43 | 41 |
02 Apr 2024 | 24.40 | 24.48 | 23.44 | 23.50 | 23.50 | 1,042 |
28 Mar 2024 | 22.78 | 24.37 | 22.64 | 23.99 | 23.99 | 2,801 |
27 Mar 2024 | 21.16 | 23.02 | 21.16 | 23.02 | 23.02 | 1,149 |
26 Mar 2024 | 19.61 | 20.96 | 19.61 | 20.91 | 20.91 | 528 |
25 Mar 2024 | 19.79 | 20.33 | 19.60 | 19.60 | 19.60 | 170 |
22 Mar 2024 | 20.30 | 20.33 | 19.42 | 19.67 | 19.67 | 493 |
21 Mar 2024 | 20.26 | 21.27 | 20.26 | 20.76 | 20.76 | 921 |
20 Mar 2024 | 19.63 | 20.03 | 19.24 | 20.03 | 20.03 | 456 |
19 Mar 2024 | 20.27 | 20.81 | 20.13 | 20.15 | 20.15 | 287 |
18 Mar 2024 | 21.00 | 21.39 | 20.92 | 21.26 | 21.26 | 218 |
15 Mar 2024 | 20.12 | 20.59 | 20.12 | 20.16 | 20.16 | 120 |
14 Mar 2024 | 20.62 | 20.64 | 19.68 | 20.00 | 20.00 | 259 |
13 Mar 2024 | 20.74 | 21.25 | 20.60 | 20.64 | 20.64 | 1,356 |
12 Mar 2024 | 22.00 | 22.26 | 20.55 | 20.55 | 20.55 | 87 |
11 Mar 2024 | 20.94 | 21.86 | 20.88 | 21.38 | 21.38 | 1,467 |
08 Mar 2024 | 21.06 | 21.57 | 20.70 | 20.90 | 20.90 | 154 |
07 Mar 2024 | 19.71 | 20.38 | 19.71 | 20.38 | 20.38 | 2,316 |
06 Mar 2024 | 19.27 | 20.07 | 18.94 | 19.61 | 19.61 | 705 |
05 Mar 2024 | 17.77 | 19.18 | 17.44 | 18.91 | 18.91 | 860 |
04 Mar 2024 | 19.47 | 20.58 | 18.24 | 18.27 | 18.27 | 3,409 |
01 Mar 2024 | 21.04 | 21.05 | 19.11 | 19.45 | 19.45 | 3,218 |
29 Feb 2024 | 23.40 | 24.58 | 21.09 | 21.51 | 21.51 | 4,717 |
28 Feb 2024 | 20.24 | 20.90 | 20.02 | 20.65 | 20.65 | 917 |
27 Feb 2024 | 20.11 | 20.50 | 19.84 | 20.26 | 20.26 | 601 |
26 Feb 2024 | 19.99 | 20.52 | 19.51 | 19.51 | 19.51 | 201 |
23 Feb 2024 | 20.11 | 20.96 | 19.88 | 20.96 | 20.96 | 363 |
22 Feb 2024 | 21.46 | 21.76 | 20.77 | 20.77 | 20.77 | 192 |
21 Feb 2024 | 21.93 | 22.66 | 21.93 | 22.55 | 22.55 | 735 |
20 Feb 2024 | 22.12 | 22.63 | 21.93 | 22.53 | 22.53 | 447 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.28 | 23.80 | 23.12 | 23.22 | 23.22 | 298 |
15 Feb 2024 | 24.02 | 24.64 | 23.61 | 24.05 | 24.05 | 647 |
14 Feb 2024 | 22.36 | 23.06 | 21.99 | 22.99 | 22.99 | 2,046 |
13 Feb 2024 | 23.26 | 23.26 | 21.64 | 22.38 | 22.38 | 2,546 |
12 Feb 2024 | 23.37 | 25.28 | 23.19 | 25.28 | 25.28 | 2,817 |
09 Feb 2024 | 22.50 | 23.63 | 22.23 | 23.12 | 23.12 | 444 |
08 Feb 2024 | 21.78 | 22.15 | 21.73 | 22.15 | 22.15 | 287 |
07 Feb 2024 | 22.08 | 22.08 | 20.75 | 21.33 | 21.33 | 491 |
06 Feb 2024 | 20.18 | 21.22 | 20.00 | 21.22 | 21.22 | 241 |
05 Feb 2024 | 20.27 | 20.59 | 19.38 | 20.04 | 20.04 | 523 |
02 Feb 2024 | 21.10 | 21.10 | 20.07 | 20.67 | 20.67 | 276 |
01 Feb 2024 | 21.36 | 21.61 | 20.68 | 20.94 | 20.94 | 178 |
31 Jan 2024 | 21.18 | 22.06 | 20.84 | 21.64 | 21.64 | 809 |
30 Jan 2024 | 22.14 | 22.14 | 21.24 | 21.60 | 21.60 | 659 |
29 Jan 2024 | 21.98 | 22.27 | 21.42 | 21.97 | 21.97 | 1,090 |
26 Jan 2024 | 23.31 | 23.31 | 22.51 | 22.67 | 22.67 | 305 |
25 Jan 2024 | 23.01 | 23.01 | 21.61 | 22.58 | 22.58 | 242 |
24 Jan 2024 | 24.40 | 24.40 | 22.32 | 22.32 | 22.32 | 238 |
23 Jan 2024 | 23.19 | 23.41 | 22.78 | 23.41 | 23.41 | 409 |
22 Jan 2024 | 21.98 | 23.00 | 21.96 | 21.96 | 21.96 | 2,741 |
19 Jan 2024 | 21.62 | 21.62 | 20.32 | 21.25 | 21.25 | 125 |
18 Jan 2024 | 21.59 | 21.87 | 20.57 | 21.57 | 21.57 | 466 |
17 Jan 2024 | 23.47 | 23.47 | 21.81 | 21.93 | 21.93 | 1,276 |
16 Jan 2024 | 25.38 | 25.72 | 23.19 | 23.19 | 23.19 | 948 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 26.31 | 26.96 | 26.22 | 26.22 | 26.22 | 159 |
11 Jan 2024 | 26.44 | 27.05 | 25.87 | 26.22 | 26.22 | 77 |
10 Jan 2024 | 27.00 | 27.00 | 26.72 | 26.80 | 26.80 | 140 |
09 Jan 2024 | 27.80 | 28.25 | 27.31 | 28.12 | 28.12 | 739 |
08 Jan 2024 | 28.56 | 29.15 | 28.56 | 29.07 | 29.07 | 29 |
05 Jan 2024 | 28.34 | 29.87 | 28.33 | 29.30 | 29.30 | 208 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 30.49 | 30.49 | 28.98 | 29.76 | 29.76 | 428 |
02 Jan 2024 | 31.25 | 32.65 | 31.25 | 32.65 | 32.65 | 354 |
29 Dec 2023 | 32.52 | 32.52 | 31.51 | 31.77 | 31.77 | 47 |
28 Dec 2023 | 31.99 | 32.69 | 31.83 | 32.69 | 32.69 | 109 |
27 Dec 2023 | 32.34 | 32.78 | 32.03 | 32.38 | 32.38 | 300 |
22 Dec 2023 | 32.23 | 32.23 | 31.39 | 31.54 | 31.54 | 96 |
21 Dec 2023 | 31.54 | 32.17 | 31.44 | 31.44 | 31.44 | 159 |
20 Dec 2023 | 33.08 | 33.40 | 32.48 | 32.79 | 32.79 | 94 |
19 Dec 2023 | 32.55 | 33.55 | 31.20 | 33.05 | 33.05 | 280 |
18 Dec 2023 | 33.81 | 34.02 | 31.79 | 32.54 | 32.54 | 141 |
15 Dec 2023 | 35.74 | 35.74 | 34.21 | 34.80 | 34.80 | 172 |
14 Dec 2023 | 35.17 | 37.33 | 34.82 | 36.47 | 36.47 | 373 |
13 Dec 2023 | 29.21 | 29.66 | 29.21 | 29.40 | 29.40 | 87 |
12 Dec 2023 | 31.55 | 31.55 | 29.10 | 29.48 | 29.48 | 432 |
11 Dec 2023 | 31.62 | 32.78 | 31.18 | 32.54 | 32.54 | 461 |
08 Dec 2023 | 31.80 | 32.67 | 31.07 | 31.09 | 31.09 | 263 |
07 Dec 2023 | 30.49 | 32.01 | 30.48 | 31.79 | 31.79 | 3,121 |
06 Dec 2023 | 30.85 | 31.63 | 29.92 | 29.92 | 29.92 | 177 |
05 Dec 2023 | 31.51 | 31.96 | 30.15 | 30.34 | 30.34 | 292 |
04 Dec 2023 | 31.63 | 32.63 | 31.46 | 32.39 | 32.39 | 674 |
01 Dec 2023 | 29.41 | 31.37 | 29.11 | 31.11 | 31.11 | 561 |
30 Nov 2023 | 29.05 | 30.57 | 29.05 | 30.49 | 30.49 | 145 |
29 Nov 2023 | 29.30 | 30.01 | 28.75 | 28.75 | 28.75 | 1,313 |
28 Nov 2023 | 26.95 | 28.54 | 26.79 | 28.54 | 28.54 | 282 |
27 Nov 2023 | 28.10 | 28.19 | 27.26 | 27.46 | 27.46 | 145 |
24 Nov 2023 | 28.70 | 29.01 | 28.14 | 28.31 | 28.31 | 163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |