Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 36 |
24 Apr 2024 | 19.37 | 19.37 | 19.08 | 19.12 | 19.12 | 1,794 |
23 Apr 2024 | 18.94 | 19.30 | 18.72 | 19.30 | 19.30 | 1,998 |
22 Apr 2024 | 18.68 | 18.70 | 18.55 | 18.58 | 18.58 | 1,330 |
19 Apr 2024 | 18.34 | 18.42 | 18.32 | 18.42 | 18.42 | 1,316 |
18 Apr 2024 | 18.66 | 18.74 | 18.50 | 18.74 | 18.74 | 2,077 |
17 Apr 2024 | 18.84 | 18.84 | 18.49 | 18.66 | 18.66 | 2,253 |
16 Apr 2024 | 18.30 | 18.54 | 18.22 | 18.54 | 18.54 | 2,878 |
15 Apr 2024 | 18.78 | 18.82 | 18.64 | 18.70 | 18.70 | 2,146 |
12 Apr 2024 | 19.04 | 19.10 | 18.78 | 18.78 | 18.78 | 2,214 |
11 Apr 2024 | 19.12 | 19.12 | 18.77 | 18.82 | 18.82 | 1,585 |
10 Apr 2024 | 18.90 | 19.40 | 18.90 | 19.00 | 19.00 | 1,715 |
09 Apr 2024 | 19.44 | 19.60 | 19.42 | 19.44 | 19.44 | 1,654 |
08 Apr 2024 | 19.40 | 19.69 | 19.40 | 19.66 | 19.66 | 3,416 |
05 Apr 2024 | 19.20 | 19.36 | 19.20 | 19.36 | 19.36 | 1,715 |
04 Apr 2024 | 19.60 | 19.70 | 19.46 | 19.46 | 19.46 | 1,469 |
03 Apr 2024 | 19.36 | 19.50 | 19.18 | 19.48 | 19.48 | 2,047 |
02 Apr 2024 | 19.22 | 19.46 | 19.10 | 19.34 | 19.34 | 1,316 |
28 Mar 2024 | 19.08 | 19.19 | 19.08 | 19.11 | 19.11 | 1,356 |
27 Mar 2024 | 19.66 | 19.70 | 19.52 | 19.52 | 19.52 | 1,952 |
26 Mar 2024 | 19.08 | 19.42 | 19.08 | 19.40 | 19.40 | 3,489 |
25 Mar 2024 | 19.26 | 19.34 | 18.93 | 19.27 | 19.27 | 1,351 |
22 Mar 2024 | 18.92 | 18.92 | 18.81 | 18.88 | 18.88 | 3,053 |
21 Mar 2024 | 18.88 | 18.90 | 18.38 | 18.74 | 18.74 | 3,932 |
20 Mar 2024 | 19.30 | 19.30 | 18.91 | 19.08 | 19.08 | 1,971 |
19 Mar 2024 | 19.34 | 19.69 | 19.19 | 19.34 | 19.34 | 2,232 |
18 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 476 |
15 Mar 2024 | 20.25 | 20.30 | 19.86 | 19.86 | 19.86 | 965 |
14 Mar 2024 | 20.85 | 20.90 | 20.75 | 20.80 | 20.80 | 4,162 |
13 Mar 2024 | 20.50 | 20.75 | 20.50 | 20.60 | 20.60 | 2,529 |
12 Mar 2024 | 20.85 | 20.95 | 20.85 | 20.85 | 20.85 | 62 |
11 Mar 2024 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | 4,471 |
08 Mar 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 705 |
07 Mar 2024 | 21.60 | 21.61 | 21.44 | 21.50 | 21.50 | 3,736 |
06 Mar 2024 | 22.35 | 22.35 | 22.11 | 22.11 | 22.11 | 644 |
05 Mar 2024 | 21.92 | 22.00 | 21.85 | 22.00 | 22.00 | 1,717 |
04 Mar 2024 | 21.85 | 22.06 | 21.75 | 22.05 | 22.05 | 2,639 |
01 Mar 2024 | 21.70 | 21.75 | 21.50 | 21.70 | 21.70 | 1,336 |
29 Feb 2024 | 21.80 | 21.82 | 21.76 | 21.80 | 21.80 | 2,118 |
28 Feb 2024 | 21.90 | 21.90 | 21.68 | 21.85 | 21.85 | 2,080 |
27 Feb 2024 | 22.05 | 22.05 | 21.82 | 22.00 | 22.00 | 2,393 |
26 Feb 2024 | 22.20 | 22.20 | 22.06 | 22.10 | 22.10 | 2,977 |
23 Feb 2024 | 22.65 | 22.80 | 22.30 | 22.50 | 22.50 | 5,111 |
22 Feb 2024 | 22.85 | 23.41 | 22.85 | 23.40 | 23.40 | 5,803 |
21 Feb 2024 | 22.50 | 22.80 | 22.50 | 22.77 | 22.77 | 2,703 |
20 Feb 2024 | 22.30 | 22.70 | 22.30 | 22.59 | 22.59 | 4,245 |
19 Feb 2024 | 22.25 | 22.25 | 22.13 | 22.15 | 22.15 | 433 |
16 Feb 2024 | 21.60 | 22.19 | 21.60 | 21.95 | 21.95 | 2,358 |
15 Feb 2024 | 21.80 | 22.00 | 21.55 | 21.55 | 21.55 | 2,198 |
14 Feb 2024 | 21.30 | 21.60 | 21.10 | 21.60 | 21.60 | 2,254 |
13 Feb 2024 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | 1,690 |
12 Feb 2024 | 21.35 | 21.35 | 21.15 | 21.30 | 21.30 | 657 |
09 Feb 2024 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 1,553 |
08 Feb 2024 | 21.10 | 21.10 | 20.85 | 21.10 | 21.10 | 2,009 |
07 Feb 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 153 |
06 Feb 2024 | 19.74 | 20.20 | 19.73 | 20.03 | 20.03 | 7,988 |
05 Feb 2024 | 19.32 | 19.80 | 19.28 | 19.80 | 19.80 | 1,998 |
02 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 13 |
01 Feb 2024 | 19.62 | 19.62 | 19.54 | 19.62 | 19.62 | 162 |
31 Jan 2024 | 19.84 | 20.05 | 19.84 | 19.94 | 19.94 | 797 |
30 Jan 2024 | 19.92 | 19.97 | 19.92 | 19.96 | 19.96 | 1,514 |
29 Jan 2024 | 20.10 | 20.25 | 20.08 | 20.25 | 20.25 | 732 |
26 Jan 2024 | 20.00 | 20.15 | 19.90 | 20.15 | 20.15 | 1,179 |
25 Jan 2024 | 19.68 | 19.68 | 19.46 | 19.68 | 19.68 | 187 |
24 Jan 2024 | 19.18 | 19.71 | 19.18 | 19.66 | 19.66 | 10,755 |
23 Jan 2024 | 19.18 | 19.32 | 19.10 | 19.20 | 19.20 | 1,613 |
22 Jan 2024 | 19.16 | 19.18 | 19.03 | 19.18 | 19.18 | 287 |
19 Jan 2024 | 19.08 | 19.08 | 18.92 | 18.92 | 18.92 | 1,013 |
18 Jan 2024 | 19.06 | 19.14 | 18.92 | 18.92 | 18.92 | 1,593 |
17 Jan 2024 | 19.02 | 19.20 | 18.80 | 19.20 | 19.20 | 3,521 |
16 Jan 2024 | 19.34 | 19.50 | 19.34 | 19.44 | 19.44 | 3,662 |
15 Jan 2024 | 20.10 | 20.10 | 19.42 | 19.46 | 19.46 | 347 |
12 Jan 2024 | 19.92 | 19.92 | 19.86 | 19.92 | 19.92 | 1,216 |
11 Jan 2024 | 20.00 | 20.05 | 19.70 | 19.70 | 19.70 | 1,194 |
10 Jan 2024 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | 1,048 |
09 Jan 2024 | 20.25 | 20.40 | 20.10 | 20.40 | 20.40 | 1,680 |
08 Jan 2024 | 20.19 | 20.40 | 20.19 | 20.40 | 20.40 | 1,051 |
05 Jan 2024 | 19.90 | 19.92 | 19.70 | 19.70 | 19.70 | 630 |
04 Jan 2024 | 20.25 | 20.25 | 19.94 | 20.10 | 20.10 | 1,383 |
03 Jan 2024 | 20.15 | 20.15 | 19.70 | 19.90 | 19.90 | 2,144 |
02 Jan 2024 | 19.84 | 20.25 | 19.84 | 20.25 | 20.25 | 2,366 |
29 Dec 2023 | 19.56 | 19.66 | 19.56 | 19.66 | 19.66 | 698 |
28 Dec 2023 | 19.78 | 19.78 | 19.60 | 19.60 | 19.60 | 1,801 |
27 Dec 2023 | 19.54 | 19.70 | 19.54 | 19.70 | 19.70 | 795 |
22 Dec 2023 | 19.34 | 19.56 | 19.34 | 19.56 | 19.56 | 1,052 |
21 Dec 2023 | 19.32 | 19.54 | 19.14 | 19.38 | 19.38 | 1,759 |
20 Dec 2023 | 19.54 | 19.56 | 19.50 | 19.50 | 19.50 | 935 |
19 Dec 2023 | 19.40 | 19.56 | 19.34 | 19.50 | 19.50 | 1,298 |
18 Dec 2023 | 19.54 | 19.54 | 18.96 | 19.16 | 19.16 | 1,633 |
15 Dec 2023 | 19.48 | 19.50 | 19.32 | 19.50 | 19.50 | 726 |
14 Dec 2023 | 19.26 | 19.28 | 19.08 | 19.08 | 19.08 | 892 |
13 Dec 2023 | 18.82 | 18.82 | 18.48 | 18.55 | 18.55 | 556 |
12 Dec 2023 | 18.54 | 18.60 | 18.53 | 18.60 | 18.60 | 233 |
11 Dec 2023 | 18.72 | 18.84 | 18.72 | 18.72 | 18.72 | 664 |
08 Dec 2023 | 19.16 | 19.16 | 18.94 | 19.03 | 19.03 | 972 |
07 Dec 2023 | 18.80 | 18.94 | 18.80 | 18.94 | 18.94 | 767 |
06 Dec 2023 | 18.76 | 18.96 | 18.68 | 18.76 | 18.76 | 728 |
05 Dec 2023 | 18.60 | 18.88 | 18.32 | 18.32 | 18.32 | 1,379 |
04 Dec 2023 | 18.66 | 18.76 | 18.56 | 18.60 | 18.60 | 1,162 |
01 Dec 2023 | 18.76 | 18.78 | 18.64 | 18.78 | 18.78 | 1,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |