Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 20.46 | 20.46 | 150 |
24 Apr 2024 | 21.22 | 21.22 | 21.07 | 21.07 | 21.07 | 65 |
23 Apr 2024 | 20.92 | 20.98 | 20.92 | 20.98 | 20.98 | 171 |
22 Apr 2024 | 20.20 | 20.43 | 20.20 | 20.37 | 20.37 | 90 |
19 Apr 2024 | 19.47 | 19.87 | 19.47 | 19.87 | 19.87 | 5 |
18 Apr 2024 | 19.80 | 19.84 | 19.78 | 19.84 | 19.84 | 481 |
17 Apr 2024 | 19.98 | 20.11 | 19.73 | 19.73 | 19.73 | 808 |
16 Apr 2024 | 20.00 | 20.18 | 19.99 | 20.10 | 20.10 | 396 |
15 Apr 2024 | 20.53 | 20.53 | 20.05 | 20.05 | 20.05 | 370 |
12 Apr 2024 | 20.77 | 20.77 | 20.70 | 20.70 | 20.70 | 5,014 |
11 Apr 2024 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | 3 |
10 Apr 2024 | 21.50 | 21.52 | 21.15 | 21.22 | 21.22 | 1,143 |
09 Apr 2024 | 20.93 | 21.83 | 20.87 | 21.83 | 21.83 | 388,916 |
08 Apr 2024 | 20.60 | 20.96 | 20.54 | 20.96 | 20.96 | 389,134 |
05 Apr 2024 | 20.86 | 21.20 | 20.55 | 20.58 | 20.58 | 116 |
04 Apr 2024 | 21.26 | 21.28 | 21.17 | 21.17 | 21.17 | 1,397 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 20.89 | 20.91 | 20.84 | 20.88 | 20.88 | 283 |
28 Mar 2024 | 21.11 | 21.39 | 21.11 | 21.11 | 21.11 | 3,702 |
27 Mar 2024 | 20.81 | 21.00 | 20.81 | 21.00 | 21.00 | 447 |
26 Mar 2024 | 20.78 | 20.81 | 20.56 | 20.74 | 20.74 | 10 |
25 Mar 2024 | 20.50 | 20.84 | 20.45 | 20.84 | 20.84 | 544 |
22 Mar 2024 | 20.89 | 21.05 | 20.51 | 20.58 | 20.58 | 49 |
21 Mar 2024 | 21.16 | 21.21 | 20.99 | 21.05 | 21.05 | 83 |
20 Mar 2024 | 20.94 | 20.94 | 20.71 | 20.74 | 20.74 | 158 |
19 Mar 2024 | 20.68 | 20.81 | 20.46 | 20.76 | 20.76 | 948 |
18 Mar 2024 | 20.46 | 20.80 | 20.37 | 20.73 | 20.73 | 35 |
15 Mar 2024 | 20.37 | 20.72 | 20.34 | 20.44 | 20.44 | 16 |
14 Mar 2024 | 20.78 | 20.78 | 20.55 | 20.77 | 20.77 | 17 |
13 Mar 2024 | 21.05 | 21.09 | 20.63 | 20.77 | 20.77 | 1,970 |
12 Mar 2024 | 21.00 | 21.17 | 20.84 | 20.95 | 20.95 | 21 |
11 Mar 2024 | 20.91 | 21.04 | 20.74 | 20.98 | 20.98 | 62 |
08 Mar 2024 | 20.49 | 20.97 | 20.49 | 20.97 | 20.97 | 260 |
07 Mar 2024 | 20.62 | 20.62 | 20.05 | 20.31 | 20.31 | 4,971 |
06 Mar 2024 | 20.50 | 20.51 | 20.23 | 20.40 | 20.40 | 351 |
05 Mar 2024 | 20.60 | 20.60 | 20.08 | 20.29 | 20.29 | 839 |
04 Mar 2024 | 21.64 | 21.81 | 20.99 | 20.99 | 20.99 | 626 |
01 Mar 2024 | 21.88 | 21.88 | 21.54 | 21.54 | 21.54 | 243 |
29 Feb 2024 | 21.73 | 21.94 | 21.59 | 21.94 | 21.94 | 85 |
28 Feb 2024 | 21.82 | 21.84 | 21.81 | 21.84 | 21.84 | 159 |
27 Feb 2024 | 21.50 | 21.80 | 21.50 | 21.75 | 21.75 | 291 |
26 Feb 2024 | 21.28 | 21.62 | 21.13 | 21.51 | 21.51 | 2,551 |
23 Feb 2024 | 21.32 | 21.44 | 21.23 | 21.40 | 21.40 | 66 |
22 Feb 2024 | 20.58 | 21.21 | 20.49 | 21.14 | 21.14 | 4,303 |
21 Feb 2024 | 20.78 | 20.78 | 20.36 | 20.36 | 20.36 | 2,350 |
20 Feb 2024 | 21.34 | 21.51 | 21.08 | 21.08 | 21.08 | 917 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 21.95 | 22.66 | 21.93 | 22.00 | 22.00 | 7,092 |
15 Feb 2024 | 21.69 | 22.14 | 21.59 | 21.97 | 21.97 | 3,508 |
14 Feb 2024 | 21.83 | 21.83 | 21.49 | 21.49 | 21.49 | 22 |
13 Feb 2024 | 21.88 | 22.16 | 21.63 | 21.76 | 21.76 | 911 |
12 Feb 2024 | 22.06 | 22.49 | 22.06 | 22.48 | 22.48 | 1,323 |
09 Feb 2024 | 21.85 | 22.45 | 21.85 | 22.08 | 22.08 | 1,279 |
08 Feb 2024 | 21.35 | 22.30 | 21.24 | 22.08 | 22.08 | 4,296 |
07 Feb 2024 | 21.30 | 21.56 | 21.19 | 21.56 | 21.56 | 100 |
06 Feb 2024 | 21.13 | 21.35 | 21.13 | 21.21 | 21.21 | 1,005 |
05 Feb 2024 | 21.84 | 21.84 | 21.02 | 21.16 | 21.16 | 1,412 |
02 Feb 2024 | 22.02 | 22.02 | 20.29 | 21.36 | 21.36 | 8,014 |
01 Feb 2024 | 21.91 | 22.01 | 21.76 | 21.91 | 21.91 | 46 |
31 Jan 2024 | 22.58 | 22.71 | 22.36 | 22.59 | 22.59 | 72 |
30 Jan 2024 | 23.12 | 23.17 | 22.99 | 23.00 | 23.00 | 616 |
29 Jan 2024 | 23.25 | 23.29 | 23.11 | 23.22 | 23.22 | 146 |
26 Jan 2024 | 23.04 | 23.42 | 23.04 | 23.19 | 23.19 | 924 |
25 Jan 2024 | 23.33 | 23.38 | 23.15 | 23.19 | 23.19 | 175 |
24 Jan 2024 | 22.86 | 23.12 | 22.59 | 23.01 | 23.01 | 625 |
23 Jan 2024 | 23.54 | 23.65 | 23.26 | 23.26 | 23.26 | 419 |
22 Jan 2024 | 23.37 | 23.41 | 23.24 | 23.41 | 23.41 | 18 |
19 Jan 2024 | 22.97 | 22.97 | 22.87 | 22.87 | 22.87 | 14 |
18 Jan 2024 | 22.46 | 22.52 | 22.32 | 22.48 | 22.48 | 536 |
17 Jan 2024 | 22.51 | 22.75 | 22.31 | 22.47 | 22.47 | 394 |
16 Jan 2024 | 23.99 | 23.99 | 23.43 | 23.57 | 23.57 | 441 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.98 | 24.39 | 23.80 | 24.39 | 24.39 | 687 |
11 Jan 2024 | 23.30 | 23.47 | 23.17 | 23.47 | 23.47 | 220 |
10 Jan 2024 | 23.14 | 23.20 | 22.90 | 23.17 | 23.17 | 197 |
09 Jan 2024 | 22.96 | 23.02 | 22.96 | 23.02 | 23.02 | 270 |
08 Jan 2024 | 22.74 | 23.22 | 22.74 | 23.22 | 23.22 | 4,081 |
05 Jan 2024 | 22.84 | 22.87 | 22.72 | 22.72 | 22.72 | 412 |
04 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 5 |
03 Jan 2024 | 22.50 | 22.67 | 22.26 | 22.67 | 22.67 | 951 |
02 Jan 2024 | 22.66 | 22.88 | 22.66 | 22.86 | 22.86 | 64 |
29 Dec 2023 | 22.96 | 23.00 | 22.84 | 22.84 | 22.84 | 77 |
28 Dec 2023 | 22.94 | 23.00 | 22.81 | 23.00 | 23.00 | 454 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 22.60 | 23.03 | 22.53 | 22.88 | 22.88 | 2,060 |
21 Dec 2023 | 22.08 | 22.80 | 22.08 | 22.78 | 22.78 | 3,765 |
20 Dec 2023 | 24.48 | 24.50 | 22.39 | 22.71 | 22.71 | 9,872 |
19 Dec 2023 | 24.67 | 24.94 | 24.54 | 24.94 | 24.94 | 89 |
18 Dec 2023 | 24.65 | 24.82 | 24.52 | 24.65 | 24.65 | 1,638 |
15 Dec 2023 | 25.00 | 25.00 | 24.61 | 24.61 | 24.61 | 311 |
14 Dec 2023 | 24.31 | 25.06 | 24.31 | 24.94 | 24.94 | 323 |
13 Dec 2023 | 23.34 | 23.35 | 23.34 | 23.34 | 23.34 | 41 |
12 Dec 2023 | 23.53 | 23.54 | 23.47 | 23.52 | 23.52 | 1,290 |
11 Dec 2023 | 23.75 | 23.93 | 23.73 | 23.85 | 23.85 | 10 |
08 Dec 2023 | 23.59 | 23.91 | 23.59 | 23.75 | 23.75 | 108 |
07 Dec 2023 | 23.34 | 23.62 | 23.32 | 23.62 | 23.62 | 132 |
06 Dec 2023 | 23.85 | 23.85 | 23.70 | 23.73 | 23.73 | 204 |
05 Dec 2023 | 23.84 | 23.84 | 23.52 | 23.66 | 23.66 | 253 |
04 Dec 2023 | 23.66 | 23.99 | 23.34 | 23.72 | 23.72 | 74 |
01 Dec 2023 | 23.02 | 23.50 | 23.00 | 23.50 | 23.50 | 357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |