Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 62 |
17 Apr 2024 | 19.40 | 19.46 | 19.40 | 19.46 | 19.46 | 271 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 166 |
12 Apr 2024 | 19.92 | 19.92 | 19.82 | 19.82 | 19.82 | 172 |
11 Apr 2024 | 19.90 | 19.92 | 19.90 | 19.90 | 19.90 | 200 |
10 Apr 2024 | 19.82 | 19.90 | 19.82 | 19.86 | 19.86 | 10 |
09 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.90 | 19.90 | 165 |
08 Apr 2024 | 19.86 | 19.86 | 19.84 | 19.86 | 19.86 | 42 |
05 Apr 2024 | 19.64 | 19.64 | 19.38 | 19.64 | 19.64 | 239 |
04 Apr 2024 | 19.58 | 19.58 | 19.36 | 19.36 | 19.36 | 529 |
03 Apr 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 144 |
02 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 23 |
28 Mar 2024 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | 392 |
27 Mar 2024 | 20.40 | 21.30 | 20.40 | 21.30 | 21.30 | 698 |
26 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 219 |
25 Mar 2024 | 19.80 | 19.80 | 19.24 | 19.60 | 19.60 | 628 |
22 Mar 2024 | 20.60 | 20.65 | 20.45 | 20.45 | 20.45 | 718 |
21 Mar 2024 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 215 |
20 Mar 2024 | 22.30 | 22.30 | 21.60 | 21.78 | 21.78 | 272 |
19 Mar 2024 | 22.80 | 23.00 | 22.45 | 23.00 | 23.00 | 191 |
18 Mar 2024 | 23.45 | 23.47 | 23.30 | 23.47 | 23.47 | 374 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | 62 |
13 Mar 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 23.10 | 82 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 137 |
08 Mar 2024 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 3 |
07 Mar 2024 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 45 |
06 Mar 2024 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | 45 |
05 Mar 2024 | 23.40 | 23.50 | 23.00 | 23.50 | 23.50 | 116 |
04 Mar 2024 | 22.65 | 23.20 | 22.65 | 23.05 | 23.05 | 127 |
01 Mar 2024 | 22.40 | 22.65 | 22.35 | 22.65 | 22.65 | 35 |
29 Feb 2024 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | 19 |
28 Feb 2024 | 22.09 | 22.50 | 22.09 | 22.09 | 22.09 | 276 |
27 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 74 |
26 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 54 |
23 Feb 2024 | 21.95 | 21.95 | 21.80 | 21.80 | 21.80 | 54 |
22 Feb 2024 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | 364 |
21 Feb 2024 | 21.70 | 22.15 | 21.70 | 22.10 | 22.10 | 33 |
20 Feb 2024 | 21.65 | 21.75 | 21.65 | 21.65 | 21.65 | 83 |
19 Feb 2024 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 129 |
16 Feb 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | 88 |
15 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 99 |
14 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 41 |
13 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 32 |
12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 33 |
09 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 27 |
08 Feb 2024 | 20.85 | 20.85 | 20.40 | 20.55 | 20.55 | 26 |
07 Feb 2024 | 20.10 | 21.25 | 20.10 | 20.15 | 20.15 | 67 |
06 Feb 2024 | 19.72 | 19.82 | 19.70 | 19.70 | 19.70 | 40 |
05 Feb 2024 | 20.35 | 20.35 | 20.00 | 20.20 | 20.20 | 136 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 47 |
31 Jan 2024 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | 35 |
30 Jan 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.84 | 42 |
29 Jan 2024 | 19.78 | 19.90 | 19.74 | 19.74 | 19.74 | 89 |
26 Jan 2024 | 19.54 | 19.56 | 19.54 | 19.56 | 19.56 | 35 |
25 Jan 2024 | 19.50 | 19.52 | 19.50 | 19.52 | 19.52 | 56 |
24 Jan 2024 | 19.76 | 19.76 | 19.74 | 19.76 | 19.76 | 132 |
23 Jan 2024 | 19.56 | 19.56 | 19.30 | 19.30 | 19.30 | 47 |
22 Jan 2024 | 18.96 | 19.08 | 18.93 | 19.00 | 19.00 | 124 |
19 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 14 |
18 Jan 2024 | 18.16 | 18.66 | 18.16 | 18.66 | 18.66 | 328 |
17 Jan 2024 | 19.16 | 19.16 | 18.26 | 18.45 | 18.45 | 457 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 21 |
12 Jan 2024 | 19.00 | 19.00 | 18.78 | 18.94 | 18.94 | 208 |
11 Jan 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 19.21 | 19 |
10 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 61 |
09 Jan 2024 | 18.98 | 19.30 | 18.98 | 19.30 | 19.30 | 234 |
08 Jan 2024 | 19.80 | 19.80 | 19.20 | 19.24 | 19.24 | 550 |
05 Jan 2024 | 20.40 | 20.50 | 19.72 | 19.74 | 19.74 | 750 |
04 Jan 2024 | 20.55 | 20.65 | 20.50 | 20.50 | 20.50 | 271 |
03 Jan 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | 858 |
02 Jan 2024 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 85 |
29 Dec 2023 | 19.78 | 20.00 | 19.77 | 19.77 | 19.77 | 26 |
28 Dec 2023 | 19.82 | 19.84 | 19.50 | 19.84 | 19.84 | 506 |
27 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 23 |
22 Dec 2023 | 19.70 | 19.86 | 19.62 | 19.62 | 19.62 | 197 |
21 Dec 2023 | 19.44 | 19.90 | 19.44 | 19.90 | 19.90 | 638 |
20 Dec 2023 | 19.12 | 19.27 | 19.12 | 19.27 | 19.27 | 79 |
19 Dec 2023 | 18.86 | 19.26 | 18.86 | 19.06 | 19.06 | 136 |
18 Dec 2023 | 17.98 | 19.36 | 17.98 | 18.90 | 18.90 | 799 |
15 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2 |
14 Dec 2023 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 644 |
13 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 336 |
12 Dec 2023 | 17.60 | 17.60 | 17.12 | 17.56 | 17.56 | 576 |
11 Dec 2023 | 18.30 | 18.30 | 17.48 | 17.62 | 17.62 | 219 |
08 Dec 2023 | 18.54 | 18.54 | 18.40 | 18.40 | 18.40 | 83 |
07 Dec 2023 | 18.34 | 18.40 | 18.06 | 18.30 | 18.30 | 518 |
06 Dec 2023 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | 139 |
05 Dec 2023 | 18.92 | 19.16 | 18.92 | 19.16 | 19.16 | 211 |
04 Dec 2023 | 19.44 | 19.44 | 19.30 | 19.34 | 19.34 | 2,173 |
01 Dec 2023 | 18.98 | 18.99 | 18.84 | 18.99 | 18.99 | 1,866 |
30 Nov 2023 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 30 |
29 Nov 2023 | 19.46 | 19.78 | 19.46 | 19.78 | 19.78 | 153 |
28 Nov 2023 | 19.28 | 19.38 | 19.08 | 19.22 | 19.22 | 2,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |