Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 3 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1 |
18 Apr 2024 | 20.00 | 20.00 | 19.23 | 19.23 | 19.23 | 2 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 20.90 | 20.90 | 20.78 | 20.84 | 20.84 | 3 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 22.85 | 22.85 | 21.92 | 21.95 | 21.95 | 1 |
09 Apr 2024 | 22.83 | 23.22 | 22.83 | 23.22 | 23.22 | 77 |
08 Apr 2024 | 22.59 | 22.59 | 22.18 | 22.18 | 22.18 | 2 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 50 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 125 |
27 Mar 2024 | 22.35 | 22.62 | 22.34 | 22.62 | 22.62 | 267 |
26 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 8 |
25 Mar 2024 | 22.77 | 22.94 | 22.50 | 22.50 | 22.50 | 49 |
22 Mar 2024 | 23.56 | 23.56 | 23.00 | 23.10 | 23.10 | 102 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 22.61 | 22.61 | 22.54 | 22.54 | 22.54 | 2 |
19 Mar 2024 | 22.27 | 22.79 | 22.12 | 22.79 | 22.79 | 405 |
18 Mar 2024 | 23.33 | 23.64 | 22.90 | 22.90 | 22.90 | 252 |
15 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
14 Mar 2024 | 23.67 | 23.88 | 23.67 | 23.67 | 23.67 | 414 |
13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4 |
12 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2 |
11 Mar 2024 | 24.36 | 25.01 | 24.36 | 25.01 | 25.01 | 23 |
08 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1 |
07 Mar 2024 | 23.75 | 24.28 | 23.75 | 24.24 | 24.24 | 11 |
06 Mar 2024 | 22.70 | 23.34 | 22.52 | 23.34 | 23.34 | 18 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1 |
01 Mar 2024 | 23.55 | 23.55 | 23.38 | 23.55 | 23.55 | 7 |
29 Feb 2024 | 22.69 | 22.82 | 22.42 | 22.82 | 22.82 | 126 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2 |
26 Feb 2024 | 22.43 | 22.50 | 22.43 | 22.43 | 22.43 | 18 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 39 |
21 Feb 2024 | 22.04 | 22.36 | 21.93 | 22.36 | 22.36 | 149 |
20 Feb 2024 | 22.31 | 22.50 | 22.31 | 22.50 | 22.50 | 41 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.66 | 23.66 | 23.14 | 23.35 | 23.35 | 24 |
15 Feb 2024 | 24.80 | 25.01 | 24.19 | 24.52 | 24.52 | 675 |
14 Feb 2024 | 22.01 | 24.71 | 22.01 | 23.84 | 23.84 | 970 |
13 Feb 2024 | 20.84 | 20.84 | 20.80 | 20.80 | 20.80 | 200 |
12 Feb 2024 | 21.70 | 22.16 | 21.70 | 22.05 | 22.05 | 35 |
09 Feb 2024 | 20.95 | 21.07 | 20.95 | 21.07 | 21.07 | 102 |
08 Feb 2024 | 19.68 | 20.70 | 19.68 | 20.65 | 20.65 | 378 |
07 Feb 2024 | 19.75 | 19.75 | 19.04 | 19.45 | 19.45 | 117 |
06 Feb 2024 | 19.48 | 19.83 | 19.48 | 19.83 | 19.83 | 4 |
05 Feb 2024 | 19.16 | 19.59 | 19.10 | 19.59 | 19.59 | 75 |
02 Feb 2024 | 18.98 | 18.98 | 18.86 | 18.86 | 18.86 | 2 |
01 Feb 2024 | 19.20 | 19.44 | 19.20 | 19.44 | 19.44 | 1 |
31 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 52 |
30 Jan 2024 | 20.00 | 20.35 | 20.00 | 20.00 | 20.00 | 14 |
29 Jan 2024 | 19.72 | 20.06 | 19.72 | 20.02 | 20.02 | 1 |
26 Jan 2024 | 20.67 | 20.67 | 20.27 | 20.27 | 20.27 | 1 |
25 Jan 2024 | 19.20 | 21.60 | 19.20 | 21.03 | 21.03 | 3 |
24 Jan 2024 | 21.28 | 21.61 | 21.06 | 21.06 | 21.06 | 5 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.79 | 20.94 | 20.79 | 20.94 | 20.94 | 150 |
19 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 20.31 | 20.31 | 20.00 | 20.11 | 20.11 | 2 |
16 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 10 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
04 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2 |
03 Jan 2024 | 21.00 | 21.48 | 21.00 | 21.42 | 21.42 | 89 |
02 Jan 2024 | 22.40 | 22.40 | 21.97 | 22.00 | 22.00 | 61 |
29 Dec 2023 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 39 |
28 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 23.11 | 23.93 | 23.11 | 23.55 | 23.55 | 19 |
21 Dec 2023 | 22.80 | 23.65 | 22.80 | 23.65 | 23.65 | 3 |
20 Dec 2023 | 23.31 | 23.89 | 23.16 | 23.89 | 23.89 | 218 |
19 Dec 2023 | 23.61 | 23.61 | 23.48 | 23.48 | 23.48 | 25 |
18 Dec 2023 | 23.40 | 23.49 | 23.36 | 23.40 | 23.40 | 3 |
15 Dec 2023 | 24.13 | 24.13 | 23.62 | 23.62 | 23.62 | 305 |
14 Dec 2023 | 22.78 | 24.06 | 22.78 | 23.83 | 23.83 | 31 |
13 Dec 2023 | 22.08 | 22.08 | 22.03 | 22.03 | 22.03 | 8 |
12 Dec 2023 | 22.74 | 22.74 | 22.27 | 22.27 | 22.27 | 30 |
11 Dec 2023 | 22.00 | 22.56 | 21.94 | 22.56 | 22.56 | 43 |
08 Dec 2023 | 21.01 | 21.96 | 21.01 | 21.59 | 21.59 | 190 |
07 Dec 2023 | 22.25 | 22.25 | 21.63 | 21.79 | 21.79 | 66 |
06 Dec 2023 | 22.03 | 22.06 | 22.02 | 22.02 | 22.02 | 12 |
05 Dec 2023 | 21.66 | 21.68 | 21.51 | 21.63 | 21.63 | 66 |
04 Dec 2023 | 21.03 | 21.48 | 21.03 | 21.48 | 21.48 | 45 |
01 Dec 2023 | 21.65 | 21.84 | 21.65 | 21.84 | 21.84 | 5 |
30 Nov 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |