Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.66 | 18.66 | 18.28 | 18.38 | 18.38 | 2,208 |
24 Apr 2024 | 19.14 | 19.22 | 18.84 | 19.22 | 19.22 | 238 |
23 Apr 2024 | 18.90 | 19.22 | 18.90 | 19.19 | 19.19 | 893 |
22 Apr 2024 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 725 |
19 Apr 2024 | 18.42 | 18.50 | 18.30 | 18.38 | 18.38 | 3,582 |
18 Apr 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 18.51 | 3,028 |
17 Apr 2024 | 18.18 | 18.52 | 18.18 | 18.48 | 18.48 | 451 |
16 Apr 2024 | 18.48 | 18.58 | 18.30 | 18.39 | 18.39 | 6,448 |
15 Apr 2024 | 18.68 | 19.08 | 18.68 | 18.76 | 18.76 | 4,378 |
12 Apr 2024 | 19.56 | 19.62 | 19.12 | 19.12 | 19.12 | 1,206 |
11 Apr 2024 | 19.14 | 19.66 | 19.14 | 19.34 | 19.34 | 545 |
10 Apr 2024 | 19.62 | 19.62 | 19.16 | 19.18 | 19.18 | 815 |
09 Apr 2024 | 19.26 | 19.54 | 19.10 | 19.10 | 19.10 | 1,719 |
08 Apr 2024 | 18.40 | 19.20 | 18.32 | 18.32 | 18.32 | 2,279 |
05 Apr 2024 | 18.48 | 18.48 | 18.08 | 18.48 | 18.48 | 1,558 |
04 Apr 2024 | 18.10 | 18.70 | 18.10 | 18.42 | 18.42 | 4,752 |
03 Apr 2024 | 17.62 | 17.68 | 17.46 | 17.64 | 17.64 | 2,593 |
02 Apr 2024 | 17.78 | 18.38 | 17.70 | 17.91 | 17.91 | 1,898 |
28 Mar 2024 | 18.98 | 19.24 | 17.98 | 17.98 | 17.98 | 1,395 |
27 Mar 2024 | 19.00 | 19.00 | 18.48 | 18.60 | 18.60 | 5,121 |
26 Mar 2024 | 18.76 | 19.06 | 18.76 | 18.99 | 18.99 | 1,669 |
25 Mar 2024 | 18.12 | 18.64 | 18.06 | 18.64 | 18.64 | 1,877 |
22 Mar 2024 | 17.98 | 18.20 | 17.94 | 18.00 | 18.00 | 1,081 |
21 Mar 2024 | 17.72 | 18.06 | 17.40 | 17.88 | 17.88 | 1,208 |
20 Mar 2024 | 17.42 | 17.48 | 17.32 | 17.38 | 17.38 | 180 |
19 Mar 2024 | 17.62 | 17.82 | 17.50 | 17.62 | 17.62 | 300 |
18 Mar 2024 | 17.64 | 17.86 | 17.54 | 17.54 | 17.54 | 134 |
15 Mar 2024 | 17.42 | 17.52 | 17.14 | 17.44 | 17.44 | 323 |
14 Mar 2024 | 17.78 | 17.78 | 17.46 | 17.46 | 17.46 | 206 |
13 Mar 2024 | 17.36 | 17.56 | 17.28 | 17.55 | 17.55 | 648 |
12 Mar 2024 | 17.48 | 17.48 | 17.10 | 17.32 | 17.32 | 491 |
11 Mar 2024 | 17.24 | 17.46 | 17.20 | 17.40 | 17.40 | 221 |
08 Mar 2024 | 17.52 | 17.56 | 17.32 | 17.40 | 17.40 | 1,429 |
07 Mar 2024 | 17.18 | 17.50 | 17.03 | 17.41 | 17.41 | 2,390 |
06 Mar 2024 | 16.54 | 17.12 | 16.54 | 16.87 | 16.87 | 1,459 |
05 Mar 2024 | 16.92 | 16.92 | 16.60 | 16.68 | 16.68 | 1,315 |
04 Mar 2024 | 17.14 | 17.28 | 16.96 | 17.28 | 17.28 | 510 |
01 Mar 2024 | 17.40 | 17.40 | 17.18 | 17.32 | 17.32 | 469 |
29 Feb 2024 | 17.32 | 17.46 | 17.20 | 17.20 | 17.20 | 76 |
28 Feb 2024 | 17.44 | 17.64 | 17.30 | 17.38 | 17.38 | 278 |
27 Feb 2024 | 16.80 | 17.32 | 16.58 | 16.58 | 16.58 | 784 |
26 Feb 2024 | 17.32 | 17.34 | 16.66 | 16.66 | 16.66 | 786 |
23 Feb 2024 | 17.78 | 18.32 | 17.50 | 17.50 | 17.50 | 3,320 |
22 Feb 2024 | 18.86 | 19.10 | 18.46 | 18.46 | 18.46 | 1,080 |
21 Feb 2024 | 18.22 | 18.22 | 18.10 | 18.18 | 18.18 | 1,067 |
20 Feb 2024 | 18.14 | 18.29 | 18.12 | 18.28 | 18.28 | 1,142 |
19 Feb 2024 | 18.34 | 18.50 | 18.34 | 18.34 | 18.34 | 542 |
16 Feb 2024 | 19.00 | 19.16 | 18.78 | 18.86 | 18.86 | 1,587 |
15 Feb 2024 | 18.66 | 18.76 | 18.40 | 18.68 | 18.68 | 602 |
14 Feb 2024 | 18.38 | 18.38 | 17.84 | 18.26 | 18.26 | 703 |
13 Feb 2024 | 18.98 | 18.98 | 18.26 | 18.26 | 18.26 | 2,062 |
12 Feb 2024 | 18.96 | 19.04 | 18.80 | 18.99 | 18.99 | 390 |
09 Feb 2024 | 18.74 | 18.74 | 18.00 | 18.00 | 18.00 | 236 |
08 Feb 2024 | 18.46 | 19.00 | 18.46 | 18.72 | 18.72 | 305 |
07 Feb 2024 | 18.88 | 18.88 | 18.38 | 18.50 | 18.50 | 1,181 |
06 Feb 2024 | 18.48 | 18.76 | 18.20 | 18.76 | 18.76 | 2,840 |
05 Feb 2024 | 18.14 | 18.52 | 17.80 | 18.20 | 18.20 | 1,248 |
02 Feb 2024 | 17.34 | 18.12 | 17.34 | 18.05 | 18.05 | 1,649 |
01 Feb 2024 | 17.64 | 17.90 | 17.50 | 17.56 | 17.56 | 2,120 |
31 Jan 2024 | 17.36 | 17.58 | 17.24 | 17.32 | 17.32 | 1,114 |
30 Jan 2024 | 18.44 | 18.44 | 17.60 | 17.70 | 17.70 | 1,374 |
29 Jan 2024 | 18.12 | 18.30 | 18.10 | 18.18 | 18.18 | 119 |
26 Jan 2024 | 17.96 | 18.56 | 17.92 | 18.56 | 18.56 | 638 |
25 Jan 2024 | 18.46 | 18.50 | 18.28 | 18.28 | 18.28 | 124 |
24 Jan 2024 | 18.91 | 18.91 | 18.70 | 18.70 | 18.70 | 643 |
23 Jan 2024 | 18.88 | 19.36 | 18.56 | 18.56 | 18.56 | 595 |
22 Jan 2024 | 19.16 | 19.16 | 18.64 | 18.82 | 18.82 | 922 |
19 Jan 2024 | 18.18 | 18.70 | 18.04 | 18.64 | 18.64 | 2,075 |
18 Jan 2024 | 17.46 | 18.56 | 17.38 | 17.57 | 17.57 | 1,425 |
17 Jan 2024 | 17.90 | 17.90 | 17.18 | 17.44 | 17.44 | 2,611 |
16 Jan 2024 | 18.92 | 19.04 | 18.20 | 18.20 | 18.20 | 1,875 |
15 Jan 2024 | 19.30 | 19.36 | 18.94 | 19.20 | 19.20 | 957 |
12 Jan 2024 | 19.48 | 19.78 | 19.34 | 19.34 | 19.34 | 1,073 |
11 Jan 2024 | 20.10 | 20.10 | 19.06 | 20.09 | 20.09 | 5,097 |
10 Jan 2024 | 19.06 | 19.56 | 19.06 | 19.32 | 19.32 | 1,450 |
09 Jan 2024 | 19.36 | 19.36 | 18.80 | 18.88 | 18.88 | 3,130 |
08 Jan 2024 | 18.96 | 19.14 | 18.72 | 19.00 | 19.00 | 1,070 |
05 Jan 2024 | 18.92 | 19.06 | 18.56 | 18.94 | 18.94 | 1,143 |
04 Jan 2024 | 18.98 | 19.24 | 18.70 | 19.00 | 19.00 | 3,771 |
03 Jan 2024 | 19.22 | 19.24 | 18.94 | 18.94 | 18.94 | 1,332 |
02 Jan 2024 | 19.50 | 19.88 | 19.12 | 19.22 | 19.22 | 1,432 |
29 Dec 2023 | 19.26 | 19.64 | 19.26 | 19.38 | 19.38 | 523 |
28 Dec 2023 | 19.52 | 19.74 | 19.24 | 19.43 | 19.43 | 1,465 |
27 Dec 2023 | 18.88 | 19.62 | 18.88 | 19.60 | 19.60 | 1,537 |
22 Dec 2023 | 19.34 | 19.34 | 18.82 | 19.00 | 19.00 | 2,421 |
21 Dec 2023 | 18.82 | 19.22 | 18.82 | 19.06 | 19.06 | 3,650 |
20 Dec 2023 | 19.92 | 19.92 | 19.12 | 19.12 | 19.12 | 4,288 |
19 Dec 2023 | 19.42 | 19.88 | 19.42 | 19.71 | 19.71 | 2,416 |
18 Dec 2023 | 19.58 | 19.70 | 19.36 | 19.58 | 19.58 | 2,883 |
15 Dec 2023 | 19.90 | 20.75 | 19.90 | 20.28 | 20.28 | 586 |
14 Dec 2023 | 19.72 | 20.40 | 19.52 | 19.52 | 19.52 | 1,129 |
13 Dec 2023 | 19.64 | 19.76 | 19.30 | 19.64 | 19.64 | 1,826 |
12 Dec 2023 | 20.10 | 20.20 | 19.84 | 20.03 | 20.03 | 2,042 |
11 Dec 2023 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | 2,095 |
08 Dec 2023 | 20.90 | 20.95 | 20.45 | 20.75 | 20.75 | 322 |
07 Dec 2023 | 20.85 | 20.85 | 20.30 | 20.45 | 20.45 | 8,979 |
06 Dec 2023 | 21.10 | 21.10 | 20.15 | 20.99 | 20.99 | 6,644 |
05 Dec 2023 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 992 |
04 Dec 2023 | 21.25 | 21.30 | 20.40 | 20.97 | 20.97 | 4,835 |
01 Dec 2023 | 20.50 | 21.25 | 20.50 | 20.80 | 20.80 | 4,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |