Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.77 | 22.00 | 21.80 | 21.93 | 21.93 | 2,631 |
25 Apr 2024 | 22.20 | 22.10 | 21.70 | 21.70 | 21.70 | 941 |
24 Apr 2024 | 22.45 | 22.45 | 22.20 | 22.30 | 22.30 | 14,359 |
23 Apr 2024 | 22.35 | 22.50 | 22.40 | 22.49 | 22.49 | 309 |
22 Apr 2024 | 22.40 | 22.70 | 22.25 | 22.40 | 22.40 | 3,177 |
19 Apr 2024 | 22.20 | 22.39 | 22.20 | 22.23 | 22.23 | 6,226 |
18 Apr 2024 | 22.35 | 22.50 | 22.35 | 22.43 | 22.43 | 1,178 |
17 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 987 |
16 Apr 2024 | 22.15 | 22.50 | 22.15 | 22.44 | 22.44 | 1,108 |
15 Apr 2024 | 22.65 | 22.90 | 22.55 | 22.74 | 22.74 | 1,597 |
12 Apr 2024 | 22.90 | 23.15 | 22.55 | 22.80 | 22.80 | 1,019 |
11 Apr 2024 | 23.23 | 23.20 | 22.75 | 22.82 | 22.82 | 9,626 |
10 Apr 2024 | 23.27 | 23.40 | 23.05 | 23.24 | 23.24 | 3,196 |
09 Apr 2024 | 23.08 | 23.40 | 22.95 | 23.21 | 23.21 | 1,942 |
08 Apr 2024 | 22.95 | 23.35 | 22.90 | 23.15 | 23.15 | 2,324 |
05 Apr 2024 | 23.23 | 23.35 | 22.90 | 22.97 | 22.97 | 933 |
04 Apr 2024 | 23.42 | 23.85 | 23.40 | 23.53 | 23.53 | 2,384 |
03 Apr 2024 | 23.42 | 23.35 | 22.95 | 23.04 | 23.04 | 376 |
02 Apr 2024 | 24.25 | 24.25 | 23.50 | 23.87 | 23.87 | 969 |
28 Mar 2024 | 24.75 | 24.90 | 24.05 | 24.20 | 24.20 | 1,408 |
27 Mar 2024 | 24.10 | 24.65 | 24.30 | 24.65 | 24.65 | 887 |
26 Mar 2024 | 23.52 | 24.20 | 23.45 | 24.15 | 24.15 | 23 |
25 Mar 2024 | 23.27 | 23.90 | 23.40 | 23.73 | 23.73 | 159 |
22 Mar 2024 | 22.80 | 23.35 | 23.00 | 23.23 | 23.23 | 349 |
21 Mar 2024 | 22.40 | 22.80 | 22.30 | 22.75 | 22.75 | 299 |
20 Mar 2024 | 23.08 | 22.90 | 22.45 | 22.45 | 22.45 | 603 |
19 Mar 2024 | 23.17 | 23.05 | 22.70 | 22.95 | 22.95 | 600 |
18 Mar 2024 | 23.52 | 24.40 | 23.10 | 23.45 | 23.45 | 601 |
15 Mar 2024 | 23.23 | 23.50 | 22.95 | 23.44 | 23.44 | 3,109 |
14 Mar 2024 | 23.67 | 23.80 | 23.05 | 23.13 | 23.13 | 1,303 |
13 Mar 2024 | 23.73 | 23.95 | 23.50 | 23.76 | 23.76 | 1,913 |
12 Mar 2024 | 22.85 | 24.00 | 22.85 | 23.85 | 23.85 | 480 |
11 Mar 2024 | 22.95 | 23.15 | 22.65 | 22.90 | 22.90 | 6,098 |
08 Mar 2024 | 22.35 | 22.80 | 21.85 | 22.70 | 22.70 | 875 |
07 Mar 2024 | 22.45 | 22.85 | 22.20 | 22.22 | 22.22 | 1,664 |
06 Mar 2024 | 22.25 | 22.60 | 22.15 | 22.50 | 22.50 | 1,294 |
05 Mar 2024 | 22.40 | 22.55 | 22.20 | 22.38 | 22.38 | 629 |
04 Mar 2024 | 22.55 | 22.55 | 22.50 | 22.55 | 22.55 | 42 |
01 Mar 2024 | 22.70 | 22.80 | 22.50 | 22.55 | 22.55 | 1,648 |
29 Feb 2024 | 22.60 | 22.80 | 22.65 | 22.65 | 22.65 | 530 |
28 Feb 2024 | 22.80 | 22.85 | 22.55 | 22.67 | 22.67 | 975 |
27 Feb 2024 | 22.75 | 22.95 | 22.25 | 22.90 | 22.90 | 776 |
26 Feb 2024 | 23.17 | 23.00 | 22.75 | 22.80 | 22.80 | 1,020 |
23 Feb 2024 | 23.27 | 23.30 | 23.10 | 23.10 | 23.10 | 38 |
22 Feb 2024 | 23.63 | 23.45 | 23.30 | 23.30 | 23.30 | 73 |
21 Feb 2024 | 23.83 | 23.85 | 23.55 | 23.55 | 23.55 | 369 |
20 Feb 2024 | 23.92 | 24.20 | 23.80 | 23.91 | 23.91 | 167 |
19 Feb 2024 | 23.88 | 24.05 | 23.70 | 24.05 | 24.05 | 95 |
16 Feb 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 1,772 |
15 Feb 2024 | 24.05 | 24.10 | 23.30 | 23.90 | 23.90 | 816 |
14 Feb 2024 | 23.52 | 24.20 | 24.00 | 24.10 | 24.10 | 1,504 |
13 Feb 2024 | 24.00 | 24.00 | 23.35 | 23.54 | 23.54 | 281 |
12 Feb 2024 | 23.42 | 24.05 | 23.85 | 23.85 | 23.85 | 234 |
09 Feb 2024 | 23.63 | 23.55 | 23.35 | 23.35 | 23.35 | 216 |
08 Feb 2024 | 23.52 | 23.80 | 23.50 | 23.70 | 23.70 | 2,785 |
07 Feb 2024 | 24.30 | 24.85 | 23.35 | 23.81 | 23.81 | 4,750 |
06 Feb 2024 | 22.90 | 24.45 | 22.65 | 23.61 | 23.61 | 64,286 |
05 Feb 2024 | 23.02 | 22.98 | 22.80 | 22.90 | 22.90 | 4,267 |
02 Feb 2024 | 22.85 | 23.05 | 22.75 | 22.80 | 22.80 | 91 |
01 Feb 2024 | 23.17 | 23.35 | 22.40 | 22.75 | 22.75 | 886 |
31 Jan 2024 | 22.70 | 22.55 | 22.40 | 22.40 | 22.40 | 20,231 |
30 Jan 2024 | 22.80 | 22.85 | 22.65 | 22.75 | 22.75 | 545 |
29 Jan 2024 | 22.90 | 22.95 | 22.65 | 22.90 | 22.90 | 298 |
26 Jan 2024 | 22.95 | 23.15 | 22.75 | 23.15 | 23.15 | 871 |
25 Jan 2024 | 23.33 | 23.30 | 22.95 | 23.05 | 23.05 | 466 |
24 Jan 2024 | 23.08 | 23.45 | 23.20 | 23.34 | 23.34 | 66 |
23 Jan 2024 | 23.08 | 23.25 | 22.95 | 23.16 | 23.16 | 501 |
22 Jan 2024 | 22.80 | 23.50 | 23.05 | 23.11 | 23.11 | 175 |
19 Jan 2024 | 23.08 | 23.25 | 22.50 | 22.70 | 22.70 | 2,241 |
18 Jan 2024 | 23.17 | 23.60 | 23.05 | 23.34 | 23.34 | 532 |
17 Jan 2024 | 23.38 | 23.25 | 22.75 | 23.05 | 23.05 | 1,580 |
16 Jan 2024 | 23.33 | 23.45 | 23.08 | 23.28 | 23.28 | 925 |
15 Jan 2024 | 24.20 | 24.25 | 23.40 | 23.45 | 23.45 | 4,445 |
12 Jan 2024 | 23.92 | 24.65 | 24.20 | 24.25 | 24.25 | 312 |
11 Jan 2024 | 24.40 | 24.45 | 23.90 | 24.45 | 24.45 | 638 |
10 Jan 2024 | 24.50 | 24.70 | 24.15 | 24.22 | 24.22 | 1,231 |
09 Jan 2024 | 24.25 | 24.80 | 24.35 | 24.65 | 24.65 | 2,860 |
08 Jan 2024 | 24.35 | 24.35 | 23.85 | 24.15 | 24.15 | 3,515 |
05 Jan 2024 | 24.90 | 24.80 | 24.25 | 24.80 | 24.80 | 2,333 |
04 Jan 2024 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 2,749 |
03 Jan 2024 | 25.08 | 25.35 | 24.40 | 24.90 | 24.90 | 10,156 |
02 Jan 2024 | 25.23 | 25.35 | 24.70 | 25.00 | 25.00 | 1,084 |
29 Dec 2023 | 25.13 | 25.15 | 24.90 | 24.90 | 24.90 | 539 |
28 Dec 2023 | 25.08 | 25.20 | 24.90 | 25.20 | 25.20 | 335 |
27 Dec 2023 | 24.85 | 25.45 | 24.75 | 25.10 | 25.10 | 2,105 |
22 Dec 2023 | 25.13 | 25.35 | 24.50 | 25.10 | 25.10 | 3,469 |
21 Dec 2023 | 24.60 | 25.20 | 24.30 | 25.20 | 25.20 | 4,409 |
20 Dec 2023 | 24.75 | 24.95 | 24.35 | 24.95 | 24.95 | 674 |
19 Dec 2023 | 24.20 | 24.75 | 24.50 | 24.60 | 24.60 | 2,391 |
18 Dec 2023 | 24.90 | 24.65 | 24.15 | 24.20 | 24.20 | 1,662 |
15 Dec 2023 | 24.70 | 25.45 | 24.50 | 25.16 | 25.16 | 6,635 |
14 Dec 2023 | 23.38 | 24.70 | 24.05 | 24.40 | 24.40 | 137,649 |
13 Dec 2023 | 23.63 | 23.90 | 23.45 | 23.50 | 23.50 | 1,117 |
12 Dec 2023 | 24.05 | 24.25 | 23.50 | 23.87 | 23.87 | 1,070 |
11 Dec 2023 | 24.15 | 24.70 | 23.30 | 24.08 | 24.08 | 2,327 |
08 Dec 2023 | 23.13 | 24.45 | 23.45 | 24.25 | 24.25 | 3,508 |
07 Dec 2023 | 23.17 | 23.35 | 22.75 | 23.11 | 23.11 | 512 |
06 Dec 2023 | 22.95 | 23.25 | 22.75 | 23.00 | 23.00 | 1,354 |
05 Dec 2023 | 23.27 | 23.45 | 22.90 | 22.98 | 22.98 | 468 |
04 Dec 2023 | 23.42 | 23.80 | 23.27 | 23.30 | 23.30 | 1,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |