Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 19.51 | 19.99 | 18.54 | 20.48 | 20.48 | 53 |
22 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
19 Apr 2024 | 17.98 | 17.98 | 17.98 | 18.56 | 18.56 | 172 |
18 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
17 Apr 2024 | 19.93 | 20.06 | 19.93 | 19.57 | 19.57 | 1,034 |
16 Apr 2024 | 18.62 | 22.41 | 18.62 | 20.28 | 20.28 | 59 |
15 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.19 | 21.19 | 47 |
12 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
11 Apr 2024 | 21.71 | 21.71 | 21.26 | 21.27 | 21.27 | 35 |
10 Apr 2024 | 21.47 | 21.47 | 21.47 | 22.29 | 22.29 | 2 |
09 Apr 2024 | 21.06 | 21.35 | 21.06 | 22.74 | 22.74 | 85 |
08 Apr 2024 | 21.42 | 21.42 | 21.42 | 22.49 | 22.49 | 73 |
05 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.98 | 20.98 | 21 |
04 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.03 | 22.03 | 17 |
03 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 Apr 2024 | 24.05 | 24.05 | 21.46 | 20.72 | 20.72 | 788 |
28 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
27 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
26 Mar 2024 | 22.92 | 24.25 | 21.82 | 23.64 | 23.64 | 32 |
25 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
22 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
21 Mar 2024 | 21.79 | 23.15 | 21.79 | 22.91 | 22.91 | 60 |
20 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
19 Mar 2024 | 18.12 | 19.16 | 18.12 | 19.70 | 19.70 | 232 |
18 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
15 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.55 | 19.55 | 12 |
14 Mar 2024 | 18.44 | 18.44 | 18.44 | 19.75 | 19.75 | 50 |
13 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
12 Mar 2024 | 16.99 | 16.99 | 16.50 | 17.13 | 17.13 | 1 |
11 Mar 2024 | 16.16 | 16.70 | 16.16 | 17.04 | 17.04 | 46 |
08 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
07 Mar 2024 | 15.41 | 15.53 | 15.41 | 15.77 | 15.77 | 508 |
06 Mar 2024 | 16.12 | 16.12 | 16.12 | 15.81 | 15.81 | 34 |
05 Mar 2024 | 16.87 | 17.30 | 16.64 | 16.57 | 16.57 | 255 |
04 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.81 | 16.81 | 6 |
01 Mar 2024 | 17.85 | 18.35 | 17.85 | 17.85 | 17.85 | 383 |
29 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.86 | 17.86 | 90 |
28 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
27 Feb 2024 | 16.68 | 17.03 | 15.73 | 17.02 | 17.02 | 360 |
26 Feb 2024 | 16.45 | 16.49 | 16.45 | 17.14 | 17.14 | 62 |
23 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.72 | 16.72 | 10 |
22 Feb 2024 | 15.52 | 15.97 | 15.52 | 16.00 | 16.00 | 1,469 |
21 Feb 2024 | 16.20 | 16.20 | 16.10 | 15.83 | 15.83 | 1,049 |
20 Feb 2024 | 16.37 | 16.81 | 16.37 | 16.29 | 16.29 | 202 |
19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.39 | 16.39 | 319 |
16 Feb 2024 | 17.48 | 17.48 | 17.33 | 16.98 | 16.98 | 49 |
15 Feb 2024 | 16.98 | 16.98 | 16.98 | 17.08 | 17.08 | 10 |
14 Feb 2024 | 16.63 | 16.67 | 15.79 | 15.82 | 15.82 | 78 |
13 Feb 2024 | 15.98 | 17.68 | 15.98 | 16.30 | 16.30 | 30 |
12 Feb 2024 | 16.65 | 17.21 | 16.57 | 17.16 | 17.16 | 1,220 |
09 Feb 2024 | 14.94 | 15.43 | 14.94 | 15.62 | 15.62 | 195 |
08 Feb 2024 | 16.98 | 16.98 | 15.00 | 14.55 | 14.55 | 2,088 |
07 Feb 2024 | 22.98 | 23.13 | 22.98 | 22.30 | 22.30 | 750 |
06 Feb 2024 | 21.18 | 22.01 | 20.47 | 22.13 | 22.13 | 206 |
05 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
02 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
01 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
31 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
30 Jan 2024 | 22.39 | 25.04 | 22.39 | 21.50 | 21.50 | 81 |
29 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
26 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
25 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
24 Jan 2024 | 23.55 | 23.55 | 23.40 | 22.83 | 22.83 | 255 |
23 Jan 2024 | 24.10 | 24.10 | 21.73 | 24.64 | 24.64 | 23 |
22 Jan 2024 | 26.77 | 27.98 | 26.77 | 24.97 | 24.97 | 517 |
19 Jan 2024 | 22.01 | 22.01 | 22.01 | 24.09 | 24.09 | 222 |
18 Jan 2024 | 19.47 | 19.47 | 19.47 | 20.51 | 20.51 | 27 |
17 Jan 2024 | 17.90 | 17.90 | 17.24 | 17.75 | 17.75 | 709 |
16 Jan 2024 | 19.29 | 20.60 | 18.53 | 18.68 | 18.68 | 398 |
15 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
12 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.67 | 20.67 | 10 |
11 Jan 2024 | 20.72 | 20.72 | 20.39 | 19.96 | 19.96 | 1,481 |
10 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.43 | 20.43 | 10 |
09 Jan 2024 | 20.49 | 20.49 | 18.76 | 21.48 | 21.48 | 47 |
08 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
05 Jan 2024 | 17.61 | 17.61 | 17.61 | 19.41 | 19.41 | 21 |
04 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
03 Jan 2024 | 21.84 | 21.84 | 21.84 | 18.62 | 18.62 | 44 |
02 Jan 2024 | 22.66 | 23.06 | 22.66 | 21.33 | 21.33 | 176 |
29 Dec 2023 | 22.84 | 22.84 | 22.84 | 23.06 | 23.06 | 32 |
28 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
27 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
22 Dec 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
21 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
20 Dec 2023 | 23.30 | 23.30 | 22.69 | 23.75 | 23.75 | 187 |
19 Dec 2023 | 23.12 | 23.12 | 20.42 | 23.07 | 23.07 | 16 |
18 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
15 Dec 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
14 Dec 2023 | 22.87 | 22.96 | 22.87 | 22.99 | 22.99 | 122 |
13 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
12 Dec 2023 | 20.19 | 20.19 | 19.64 | 19.09 | 19.09 | 250 |
11 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
08 Dec 2023 | 19.31 | 19.31 | 19.13 | 19.94 | 19.94 | 709 |
07 Dec 2023 | 19.99 | 19.99 | 19.99 | 19.01 | 19.01 | 150 |
06 Dec 2023 | 19.72 | 19.72 | 19.72 | 20.69 | 20.69 | 100 |
05 Dec 2023 | 20.57 | 20.57 | 18.23 | 18.67 | 18.67 | 258 |
04 Dec 2023 | 20.42 | 20.72 | 20.42 | 20.39 | 20.39 | 63 |
01 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 Nov 2023 | 18.13 | 18.13 | 18.13 | 18.12 | 18.12 | 36 |
29 Nov 2023 | 19.48 | 19.64 | 19.48 | 19.19 | 19.19 | 151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |