Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.33 | 24.65 | 24.33 | 24.57 | 24.57 | 120 |
25 Apr 2024 | 23.96 | 24.15 | 22.61 | 24.15 | 24.15 | 692 |
24 Apr 2024 | 23.03 | 23.03 | 22.73 | 22.73 | 22.73 | 14 |
23 Apr 2024 | 22.58 | 22.58 | 22.52 | 22.58 | 22.58 | 7 |
22 Apr 2024 | 22.21 | 22.78 | 22.21 | 22.78 | 22.78 | 591 |
19 Apr 2024 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | 773 |
18 Apr 2024 | 22.80 | 22.80 | 22.54 | 22.54 | 22.54 | 1 |
17 Apr 2024 | 23.05 | 23.05 | 22.69 | 22.69 | 22.69 | 115 |
16 Apr 2024 | 22.88 | 23.00 | 22.86 | 23.00 | 23.00 | 383 |
15 Apr 2024 | 23.64 | 23.75 | 23.51 | 23.51 | 23.51 | 315 |
12 Apr 2024 | 24.84 | 24.84 | 24.02 | 24.02 | 24.02 | 243 |
11 Apr 2024 | 24.43 | 24.43 | 24.08 | 24.20 | 24.20 | 144 |
10 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 108 |
09 Apr 2024 | 25.00 | 25.00 | 24.72 | 24.72 | 24.72 | 139 |
08 Apr 2024 | 24.97 | 25.43 | 24.97 | 25.03 | 25.03 | 88 |
05 Apr 2024 | 25.08 | 25.35 | 25.08 | 25.35 | 25.35 | 32 |
04 Apr 2024 | 25.67 | 25.67 | 25.13 | 25.13 | 25.13 | 252 |
03 Apr 2024 | 24.99 | 25.39 | 24.91 | 25.39 | 25.39 | 193 |
02 Apr 2024 | 24.42 | 24.42 | 24.11 | 24.24 | 24.24 | 610 |
28 Mar 2024 | 23.55 | 23.56 | 23.44 | 23.44 | 23.44 | 1,645 |
27 Mar 2024 | 22.85 | 23.35 | 22.85 | 23.35 | 23.35 | 10 |
26 Mar 2024 | 23.52 | 23.54 | 22.96 | 22.96 | 22.96 | 260 |
25 Mar 2024 | 23.10 | 23.40 | 23.05 | 23.40 | 23.40 | 1,922 |
22 Mar 2024 | 22.62 | 22.76 | 22.51 | 22.51 | 22.51 | 187 |
21 Mar 2024 | 22.39 | 22.50 | 22.39 | 22.44 | 22.44 | 2,181 |
20 Mar 2024 | 21.91 | 22.09 | 21.79 | 21.89 | 21.89 | 486 |
19 Mar 2024 | 22.02 | 22.29 | 21.64 | 22.29 | 22.29 | 589 |
18 Mar 2024 | 21.80 | 22.09 | 21.71 | 21.97 | 21.97 | 272 |
15 Mar 2024 | 21.38 | 21.79 | 21.38 | 21.57 | 21.57 | 208 |
14 Mar 2024 | 20.97 | 21.27 | 20.77 | 21.27 | 21.27 | 592 |
13 Mar 2024 | 20.82 | 21.00 | 20.62 | 20.66 | 20.66 | 303 |
12 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1 |
11 Mar 2024 | 20.59 | 20.59 | 20.10 | 20.36 | 20.36 | 238 |
08 Mar 2024 | 20.41 | 20.69 | 20.29 | 20.53 | 20.53 | 1,851 |
07 Mar 2024 | 20.20 | 20.52 | 20.20 | 20.52 | 20.52 | 34 |
06 Mar 2024 | 20.45 | 20.45 | 20.16 | 20.16 | 20.16 | - |
05 Mar 2024 | 20.37 | 20.37 | 20.00 | 20.17 | 20.17 | 26 |
04 Mar 2024 | 20.78 | 20.82 | 20.28 | 20.49 | 20.49 | 342 |
01 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 18 |
29 Feb 2024 | 20.46 | 20.72 | 20.00 | 20.00 | 20.00 | 468 |
28 Feb 2024 | 21.15 | 21.34 | 20.80 | 20.81 | 20.81 | 438 |
27 Feb 2024 | 21.92 | 22.25 | 21.41 | 21.41 | 21.41 | 139 |
26 Feb 2024 | 21.35 | 22.05 | 21.35 | 22.03 | 22.03 | 291 |
23 Feb 2024 | 20.64 | 22.62 | 20.31 | 22.01 | 22.01 | 760 |
22 Feb 2024 | 22.25 | 22.45 | 22.17 | 22.45 | 22.45 | 542 |
21 Feb 2024 | 21.91 | 22.15 | 21.91 | 22.05 | 22.05 | 413 |
20 Feb 2024 | 22.00 | 22.18 | 21.73 | 21.73 | 21.73 | 158 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 21.86 | 22.22 | 21.49 | 22.12 | 22.12 | 42 |
15 Feb 2024 | 20.81 | 21.56 | 20.79 | 21.56 | 21.56 | 4 |
14 Feb 2024 | 21.05 | 21.05 | 20.79 | 20.79 | 20.79 | 53 |
13 Feb 2024 | 21.06 | 21.12 | 20.60 | 20.76 | 20.76 | 1 |
12 Feb 2024 | 20.82 | 21.28 | 20.82 | 21.25 | 21.25 | 332 |
09 Feb 2024 | 20.59 | 20.62 | 20.58 | 20.58 | 20.58 | 630 |
08 Feb 2024 | 20.18 | 20.53 | 20.18 | 20.53 | 20.53 | 50 |
07 Feb 2024 | 20.50 | 20.50 | 19.78 | 19.78 | 19.78 | 2 |
06 Feb 2024 | 20.44 | 20.48 | 20.30 | 20.48 | 20.48 | 2 |
05 Feb 2024 | 19.90 | 20.41 | 19.75 | 20.33 | 20.33 | 257 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 20.79 | 20.90 | 20.56 | 20.66 | 20.66 | 40 |
31 Jan 2024 | 21.25 | 21.52 | 20.98 | 20.98 | 20.98 | 19 |
30 Jan 2024 | 20.53 | 21.18 | 20.29 | 21.18 | 21.18 | 633 |
29 Jan 2024 | 21.38 | 21.58 | 21.17 | 21.37 | 21.37 | 702 |
26 Jan 2024 | 21.40 | 21.52 | 21.17 | 21.43 | 21.43 | 100 |
25 Jan 2024 | 21.15 | 21.27 | 20.76 | 20.76 | 20.76 | 1,399 |
24 Jan 2024 | 21.00 | 21.04 | 20.55 | 20.69 | 20.69 | 398 |
23 Jan 2024 | 20.63 | 20.88 | 20.63 | 20.79 | 20.79 | 8 |
22 Jan 2024 | 20.23 | 20.75 | 20.14 | 20.75 | 20.75 | 267 |
19 Jan 2024 | 19.96 | 20.13 | 19.96 | 20.13 | 20.13 | 411 |
18 Jan 2024 | 19.76 | 19.98 | 19.66 | 19.98 | 19.98 | 1,268 |
17 Jan 2024 | 19.37 | 19.66 | 19.00 | 19.66 | 19.66 | 6 |
16 Jan 2024 | 19.68 | 19.70 | 19.38 | 19.43 | 19.43 | 558 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.65 | 19.85 | 19.26 | 19.36 | 19.36 | 132 |
11 Jan 2024 | 19.28 | 19.28 | 19.00 | 19.13 | 19.13 | 108 |
10 Jan 2024 | 19.27 | 19.45 | 19.01 | 19.05 | 19.05 | 870 |
09 Jan 2024 | 19.86 | 20.39 | 19.56 | 19.60 | 19.60 | 824 |
08 Jan 2024 | 19.92 | 19.93 | 19.92 | 19.93 | 19.93 | 205 |
05 Jan 2024 | 20.42 | 20.45 | 20.30 | 20.45 | 20.45 | 4 |
04 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 200 |
03 Jan 2024 | 20.80 | 20.94 | 20.55 | 20.94 | 20.94 | 3 |
02 Jan 2024 | 21.44 | 21.47 | 21.06 | 21.06 | 21.06 | 302 |
29 Dec 2023 | 21.67 | 21.67 | 21.37 | 21.37 | 21.37 | 6 |
28 Dec 2023 | 22.30 | 22.30 | 21.86 | 21.88 | 21.88 | 10 |
27 Dec 2023 | 22.18 | 22.29 | 22.18 | 22.29 | 22.29 | 11 |
22 Dec 2023 | 21.98 | 21.98 | 21.46 | 21.75 | 21.75 | 324 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 20.89 | 21.68 | 20.89 | 21.68 | 21.68 | 3,354 |
19 Dec 2023 | 20.92 | 21.15 | 20.89 | 21.15 | 21.15 | 82 |
18 Dec 2023 | 21.14 | 21.26 | 20.72 | 20.72 | 20.72 | 387 |
15 Dec 2023 | 20.45 | 20.75 | 20.16 | 20.31 | 20.31 | 26 |
14 Dec 2023 | 20.32 | 20.48 | 20.12 | 20.33 | 20.33 | 231 |
13 Dec 2023 | 19.22 | 19.22 | 18.87 | 19.16 | 19.16 | 983 |
12 Dec 2023 | 18.89 | 19.04 | 18.80 | 18.94 | 18.94 | 141 |
11 Dec 2023 | 19.67 | 19.67 | 19.54 | 19.63 | 19.63 | 97 |
08 Dec 2023 | 19.46 | 19.46 | 19.15 | 19.19 | 19.19 | 2,865 |
07 Dec 2023 | 19.13 | 19.13 | 18.95 | 18.95 | 18.95 | 1,500 |
06 Dec 2023 | 20.25 | 20.51 | 19.65 | 19.66 | 19.66 | 813 |
05 Dec 2023 | 20.75 | 20.75 | 20.44 | 20.44 | 20.44 | 398 |
04 Dec 2023 | 20.50 | 20.58 | 20.31 | 20.58 | 20.58 | 552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |