Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.85 | 21.11 | 20.85 | 21.11 | 21.11 | 2 |
25 Apr 2024 | 21.33 | 21.33 | 21.13 | 21.19 | 21.19 | 204 |
24 Apr 2024 | 22.08 | 22.12 | 21.76 | 21.76 | 21.76 | 1,674 |
23 Apr 2024 | 21.72 | 22.57 | 21.67 | 22.44 | 22.44 | 30 |
22 Apr 2024 | 22.23 | 22.23 | 21.59 | 21.80 | 21.80 | 36 |
19 Apr 2024 | 21.13 | 22.23 | 21.13 | 22.15 | 22.15 | 377 |
18 Apr 2024 | 20.88 | 21.32 | 20.71 | 21.06 | 21.06 | 107 |
17 Apr 2024 | 21.33 | 21.53 | 21.01 | 21.17 | 21.17 | 65 |
16 Apr 2024 | 20.34 | 21.06 | 20.34 | 20.90 | 20.90 | 167 |
15 Apr 2024 | 20.69 | 21.39 | 20.54 | 21.39 | 21.39 | 214 |
12 Apr 2024 | 22.42 | 23.16 | 22.36 | 22.36 | 22.36 | 391 |
11 Apr 2024 | 22.95 | 22.95 | 22.10 | 22.59 | 22.59 | 24 |
10 Apr 2024 | 22.37 | 23.36 | 22.07 | 22.96 | 22.96 | 673 |
09 Apr 2024 | 22.91 | 23.12 | 22.59 | 22.61 | 22.61 | 432 |
08 Apr 2024 | 23.55 | 23.64 | 22.81 | 22.85 | 22.85 | 185 |
05 Apr 2024 | 23.51 | 23.51 | 22.82 | 23.28 | 23.28 | 395 |
04 Apr 2024 | 23.63 | 23.64 | 23.20 | 23.64 | 23.64 | 43 |
03 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 50 |
02 Apr 2024 | 22.64 | 22.81 | 22.64 | 22.78 | 22.78 | 300 |
28 Mar 2024 | 22.50 | 23.30 | 22.20 | 23.26 | 23.26 | 1,061 |
27 Mar 2024 | 21.75 | 22.45 | 21.75 | 22.43 | 22.43 | 37 |
26 Mar 2024 | 21.98 | 22.19 | 21.86 | 21.87 | 21.87 | 53 |
25 Mar 2024 | 22.08 | 22.09 | 21.46 | 22.00 | 22.00 | 515 |
22 Mar 2024 | 21.62 | 21.97 | 21.44 | 21.97 | 21.97 | 23 |
21 Mar 2024 | 22.01 | 22.10 | 21.44 | 21.77 | 21.77 | 121 |
20 Mar 2024 | 21.63 | 21.78 | 20.91 | 21.71 | 21.71 | 165 |
19 Mar 2024 | 20.70 | 21.91 | 20.69 | 21.72 | 21.72 | 266 |
18 Mar 2024 | 20.08 | 20.81 | 19.88 | 20.81 | 20.81 | 137 |
15 Mar 2024 | 19.98 | 20.74 | 19.98 | 20.36 | 20.36 | 111 |
14 Mar 2024 | 20.07 | 20.07 | 19.89 | 20.00 | 20.00 | 1,405 |
13 Mar 2024 | 20.33 | 20.87 | 20.28 | 20.57 | 20.57 | 227 |
12 Mar 2024 | 20.62 | 21.28 | 20.16 | 20.44 | 20.44 | 74 |
11 Mar 2024 | 20.69 | 21.02 | 20.63 | 20.96 | 20.96 | 190 |
08 Mar 2024 | 20.81 | 21.12 | 20.78 | 20.78 | 20.78 | 198 |
07 Mar 2024 | 20.73 | 21.40 | 20.73 | 21.12 | 21.12 | 39 |
06 Mar 2024 | 21.80 | 21.80 | 20.90 | 21.19 | 21.19 | 73 |
05 Mar 2024 | 20.51 | 21.25 | 20.51 | 21.25 | 21.25 | 94 |
04 Mar 2024 | 21.13 | 21.46 | 20.22 | 20.50 | 20.50 | 11,186 |
01 Mar 2024 | 21.28 | 21.71 | 21.09 | 21.44 | 21.44 | 62 |
29 Feb 2024 | 21.99 | 22.07 | 21.40 | 21.40 | 21.40 | 19 |
28 Feb 2024 | 21.50 | 21.94 | 21.49 | 21.78 | 21.78 | 104 |
27 Feb 2024 | 22.14 | 22.44 | 21.63 | 21.82 | 21.82 | 236 |
26 Feb 2024 | 21.98 | 22.15 | 21.69 | 21.76 | 21.76 | 92 |
23 Feb 2024 | 22.48 | 22.48 | 22.39 | 22.39 | 22.39 | 7 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 22.87 | 22.88 | 22.45 | 22.67 | 22.67 | 18 |
20 Feb 2024 | 22.91 | 22.91 | 22.58 | 22.62 | 22.62 | 440 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.61 | 23.67 | 23.24 | 23.40 | 23.40 | 624 |
15 Feb 2024 | 24.12 | 24.12 | 23.55 | 23.97 | 23.97 | 99 |
14 Feb 2024 | 23.64 | 23.85 | 23.37 | 23.45 | 23.45 | 395 |
13 Feb 2024 | 23.85 | 24.17 | 23.43 | 23.66 | 23.66 | 86 |
12 Feb 2024 | 24.55 | 24.74 | 24.24 | 24.74 | 24.74 | 459 |
09 Feb 2024 | 23.81 | 25.19 | 23.81 | 25.10 | 25.10 | 562 |
08 Feb 2024 | 22.60 | 23.32 | 22.60 | 23.25 | 23.25 | 735 |
07 Feb 2024 | 25.24 | 25.24 | 22.32 | 23.13 | 23.13 | 4,641 |
06 Feb 2024 | 19.69 | 20.01 | 19.62 | 20.01 | 20.01 | 87 |
05 Feb 2024 | 20.20 | 20.20 | 19.48 | 20.00 | 20.00 | 81 |
02 Feb 2024 | 20.27 | 20.47 | 20.25 | 20.45 | 20.45 | 76 |
01 Feb 2024 | 20.89 | 21.10 | 20.80 | 20.80 | 20.80 | 56 |
31 Jan 2024 | 21.14 | 21.29 | 20.88 | 21.29 | 21.29 | 56 |
30 Jan 2024 | 21.80 | 21.80 | 21.07 | 21.15 | 21.15 | 48 |
29 Jan 2024 | 21.59 | 22.17 | 21.39 | 21.92 | 21.92 | 1,176 |
26 Jan 2024 | 20.25 | 21.58 | 20.25 | 21.47 | 21.47 | 1,802 |
25 Jan 2024 | 19.82 | 20.11 | 19.78 | 20.02 | 20.02 | 17 |
24 Jan 2024 | 20.44 | 20.44 | 19.91 | 19.94 | 19.94 | 28 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.61 | 20.99 | 20.17 | 20.38 | 20.38 | 53 |
19 Jan 2024 | 20.82 | 20.82 | 20.44 | 20.62 | 20.62 | 1,129 |
18 Jan 2024 | 21.16 | 21.16 | 20.56 | 20.56 | 20.56 | 864 |
17 Jan 2024 | 20.94 | 21.20 | 20.57 | 20.64 | 20.64 | 176 |
16 Jan 2024 | 21.34 | 21.91 | 21.34 | 21.61 | 21.61 | 183 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 22.25 | 22.58 | 21.42 | 21.67 | 21.67 | 125 |
11 Jan 2024 | 23.30 | 23.30 | 22.27 | 22.45 | 22.45 | 82 |
10 Jan 2024 | 23.50 | 23.92 | 23.38 | 23.63 | 23.63 | 10,868 |
09 Jan 2024 | 23.92 | 24.11 | 23.92 | 24.11 | 24.11 | 779 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 24.40 | 24.46 | 24.29 | 24.29 | 24.29 | 3 |
04 Jan 2024 | 24.57 | 24.76 | 24.13 | 24.13 | 24.13 | 97 |
03 Jan 2024 | 24.64 | 24.88 | 24.64 | 24.76 | 24.76 | 34 |
02 Jan 2024 | 25.22 | 25.48 | 25.22 | 25.47 | 25.47 | 3 |
29 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 3 |
28 Dec 2023 | 25.35 | 25.52 | 25.35 | 25.49 | 25.49 | 243 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4 |
21 Dec 2023 | 25.63 | 25.72 | 25.63 | 25.67 | 25.67 | 131 |
20 Dec 2023 | 26.43 | 26.59 | 26.13 | 26.20 | 26.20 | 73 |
19 Dec 2023 | 26.08 | 26.24 | 26.08 | 26.24 | 26.24 | 7 |
18 Dec 2023 | 26.42 | 26.42 | 25.92 | 26.06 | 26.06 | 223 |
15 Dec 2023 | 27.71 | 27.71 | 26.21 | 26.33 | 26.33 | 64 |
14 Dec 2023 | 26.83 | 28.31 | 26.83 | 28.20 | 28.20 | 80 |
13 Dec 2023 | 25.28 | 25.70 | 25.28 | 25.70 | 25.70 | 144 |
12 Dec 2023 | 24.02 | 25.04 | 24.02 | 25.04 | 25.04 | 245 |
11 Dec 2023 | 23.68 | 24.50 | 23.67 | 24.46 | 24.46 | 491 |
08 Dec 2023 | 23.27 | 23.28 | 22.85 | 22.85 | 22.85 | 16 |
07 Dec 2023 | 23.15 | 23.19 | 23.03 | 23.17 | 23.17 | 370 |
06 Dec 2023 | 24.36 | 24.36 | 23.26 | 23.26 | 23.26 | 344 |
05 Dec 2023 | 24.96 | 24.96 | 24.16 | 24.16 | 24.16 | 173 |
04 Dec 2023 | 25.90 | 26.01 | 25.42 | 25.42 | 25.42 | 310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |