Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 23.16 | 23.16 | 22.73 | 22.69 | 22.69 | 103 |
19 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
18 Apr 2024 | 23.74 | 24.44 | 23.74 | 24.59 | 24.59 | 9,912 |
17 Apr 2024 | 24.70 | 24.70 | 23.81 | 23.99 | 23.99 | 428 |
16 Apr 2024 | 24.74 | 25.57 | 22.40 | 25.18 | 25.18 | 420 |
15 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
12 Apr 2024 | 24.19 | 24.50 | 23.78 | 24.48 | 24.48 | 1,506 |
11 Apr 2024 | 22.34 | 23.30 | 22.34 | 23.53 | 23.53 | 6,228 |
10 Apr 2024 | 22.60 | 22.60 | 22.48 | 21.69 | 21.69 | 625 |
09 Apr 2024 | 22.16 | 22.40 | 22.16 | 22.27 | 22.27 | 260 |
08 Apr 2024 | 21.94 | 22.14 | 21.94 | 22.14 | 22.14 | 1,165 |
05 Apr 2024 | 20.38 | 20.49 | 20.38 | 21.10 | 21.10 | 85 |
04 Apr 2024 | 20.50 | 20.50 | 20.33 | 20.41 | 20.41 | 55 |
03 Apr 2024 | 20.40 | 20.40 | 19.88 | 19.88 | 19.88 | 86 |
02 Apr 2024 | 20.53 | 22.53 | 20.36 | 20.42 | 20.42 | 1,614 |
28 Mar 2024 | 21.38 | 21.51 | 21.38 | 21.47 | 21.47 | 37 |
27 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
26 Mar 2024 | 22.80 | 22.80 | 21.88 | 20.55 | 20.55 | 4,175 |
25 Mar 2024 | 22.22 | 22.66 | 21.94 | 22.61 | 22.61 | 24,676 |
22 Mar 2024 | 20.61 | 21.44 | 20.61 | 21.32 | 21.32 | 1,266 |
21 Mar 2024 | 20.83 | 20.87 | 20.60 | 20.63 | 20.63 | 1,502 |
20 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
19 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
18 Mar 2024 | 21.00 | 21.68 | 21.00 | 21.25 | 21.25 | 1,349 |
15 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.74 | 20.74 | 25 |
14 Mar 2024 | 19.64 | 19.81 | 19.61 | 20.31 | 20.31 | 552 |
13 Mar 2024 | 20.03 | 20.03 | 19.80 | 19.58 | 19.58 | 416 |
12 Mar 2024 | 19.54 | 19.54 | 19.36 | 19.77 | 19.77 | 50 |
11 Mar 2024 | 20.17 | 20.17 | 19.84 | 19.66 | 19.66 | 20,212 |
08 Mar 2024 | 20.42 | 20.51 | 20.42 | 20.47 | 20.47 | 2,062 |
07 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
06 Mar 2024 | 21.70 | 21.70 | 21.44 | 20.78 | 20.78 | 64 |
05 Mar 2024 | 20.68 | 21.14 | 20.61 | 20.93 | 20.93 | 2,426 |
04 Mar 2024 | 18.88 | 19.83 | 18.66 | 19.85 | 19.85 | 7,317 |
01 Mar 2024 | 19.46 | 19.59 | 19.44 | 19.60 | 19.60 | 1,016 |
29 Feb 2024 | 19.48 | 19.48 | 19.37 | 19.39 | 19.39 | 1,056 |
28 Feb 2024 | 19.35 | 20.26 | 19.35 | 19.90 | 19.90 | 2,327 |
27 Feb 2024 | 18.38 | 19.34 | 18.38 | 19.39 | 19.39 | 1,527 |
26 Feb 2024 | 18.01 | 18.80 | 18.01 | 18.68 | 18.68 | 2,743 |
23 Feb 2024 | 17.88 | 17.88 | 17.88 | 18.15 | 18.15 | 7,636 |
22 Feb 2024 | 18.35 | 18.53 | 18.35 | 18.24 | 18.24 | 170 |
21 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.90 | 18.90 | 2,000 |
20 Feb 2024 | 18.50 | 19.55 | 18.08 | 18.76 | 18.76 | 74 |
19 Feb 2024 | 18.67 | 18.67 | 18.48 | 18.41 | 18.41 | 150 |
16 Feb 2024 | 19.86 | 19.91 | 19.51 | 19.66 | 19.66 | 474 |
15 Feb 2024 | 19.43 | 19.43 | 19.43 | 20.03 | 20.03 | 2,000 |
14 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.37 | 19.37 | 856 |
13 Feb 2024 | 19.78 | 19.78 | 19.37 | 19.29 | 19.29 | 2,374 |
12 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.59 | 19.59 | 1,500 |
09 Feb 2024 | 20.85 | 20.85 | 20.25 | 20.23 | 20.23 | 1,625 |
08 Feb 2024 | 21.00 | 21.00 | 20.95 | 20.89 | 20.89 | 3,000 |
07 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.48 | 21.48 | 50 |
06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.86 | 21.86 | 2,802 |
05 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.40 | 21.40 | 100 |
02 Feb 2024 | 21.94 | 22.07 | 21.84 | 21.88 | 21.88 | 2,088 |
01 Feb 2024 | 22.02 | 22.10 | 21.56 | 21.59 | 21.59 | 15,879 |
31 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.22 | 22.22 | 1,080 |
30 Jan 2024 | 21.32 | 21.87 | 21.32 | 22.08 | 22.08 | 10 |
29 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
26 Jan 2024 | 21.98 | 21.98 | 21.98 | 22.00 | 22.00 | 18 |
25 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
24 Jan 2024 | 22.48 | 22.90 | 22.48 | 22.84 | 22.84 | 2,259 |
23 Jan 2024 | 21.72 | 21.96 | 21.36 | 21.78 | 21.78 | 892 |
22 Jan 2024 | 21.59 | 21.59 | 21.42 | 21.76 | 21.76 | 62 |
19 Jan 2024 | 21.89 | 22.16 | 21.89 | 22.02 | 22.02 | 850 |
18 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.97 | 21.97 | 101 |
17 Jan 2024 | 22.69 | 22.69 | 21.90 | 21.88 | 21.88 | 3,840 |
16 Jan 2024 | 22.74 | 23.13 | 22.73 | 22.73 | 22.73 | 1,350 |
15 Jan 2024 | 22.90 | 22.92 | 22.90 | 23.40 | 23.40 | 48 |
12 Jan 2024 | 22.81 | 22.85 | 22.78 | 22.95 | 22.95 | 169 |
11 Jan 2024 | 23.88 | 23.88 | 23.53 | 23.68 | 23.68 | 310 |
10 Jan 2024 | 24.75 | 24.75 | 24.36 | 24.36 | 24.36 | 508 |
09 Jan 2024 | 25.19 | 27.54 | 25.12 | 25.16 | 25.16 | 5,818 |
08 Jan 2024 | 26.18 | 26.18 | 26.18 | 25.24 | 25.24 | 150 |
05 Jan 2024 | 26.00 | 26.52 | 26.00 | 26.63 | 26.63 | 34 |
04 Jan 2024 | 26.41 | 26.41 | 26.15 | 26.34 | 26.34 | 35 |
03 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
02 Jan 2024 | 27.16 | 28.13 | 26.73 | 26.54 | 26.54 | 500 |
29 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
28 Dec 2023 | 28.19 | 28.19 | 27.98 | 28.28 | 28.28 | 1,050 |
27 Dec 2023 | 28.00 | 28.35 | 28.00 | 28.17 | 28.17 | 1,337 |
22 Dec 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 16 |
21 Dec 2023 | 26.78 | 26.78 | 26.78 | 27.27 | 27.27 | 25 |
20 Dec 2023 | 25.49 | 25.49 | 25.43 | 26.34 | 26.34 | 651 |
19 Dec 2023 | 25.36 | 25.36 | 24.90 | 25.11 | 25.11 | 122 |
18 Dec 2023 | 24.68 | 25.32 | 24.68 | 25.00 | 25.00 | 4,365 |
15 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
14 Dec 2023 | 24.92 | 25.04 | 24.19 | 24.28 | 24.28 | 1,000 |
13 Dec 2023 | 24.93 | 24.97 | 24.93 | 24.68 | 24.68 | 600 |
12 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.38 | 24.38 | 4 |
11 Dec 2023 | 24.80 | 24.80 | 24.00 | 24.06 | 24.06 | 110 |
08 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
07 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.96 | 24.96 | 1,000 |
06 Dec 2023 | 24.67 | 24.73 | 24.67 | 24.70 | 24.70 | 208 |
05 Dec 2023 | 24.40 | 26.51 | 24.40 | 24.55 | 24.55 | 1,160 |
04 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.26 | 25.26 | 500 |
01 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
30 Nov 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
29 Nov 2023 | 26.36 | 26.36 | 26.36 | 25.80 | 25.80 | 913 |
28 Nov 2023 | 27.63 | 27.63 | 27.63 | 26.61 | 26.61 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |