Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
23 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
22 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
19 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
18 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
17 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
16 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
15 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
12 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
11 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
10 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
09 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
08 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.81 | 22.81 | 21 |
05 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
04 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
03 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
02 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
28 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
27 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
26 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.32 | 21.32 | 13 |
25 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
22 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
21 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
20 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
19 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
18 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
15 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.95 | 21.95 | 640 |
14 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
13 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
12 Mar 2024 | 21.61 | 21.61 | 21.54 | 21.65 | 21.65 | 165 |
11 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
08 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
07 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
06 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
05 Mar 2024 | 20.90 | 20.90 | 20.90 | 21.04 | 21.04 | 1 |
04 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
01 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
29 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
28 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
27 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.88 | 20.88 | - |
26 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
23 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.90 | 20.90 | 30 |
22 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
21 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.84 | 20.84 | 20 |
20 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
19 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
16 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
15 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
14 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
13 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
12 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
09 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
08 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
07 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
06 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.60 | 20.60 | 100 |
05 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
02 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
01 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
31 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
30 Jan 2024 | 20.62 | 20.62 | 20.62 | 21.22 | 21.22 | 2 |
29 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
26 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
25 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
24 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
23 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
22 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
19 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
18 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
17 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
16 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
15 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
12 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
11 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
10 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
09 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
08 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
05 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
04 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
03 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
02 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
29 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
28 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
27 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
22 Dec 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
21 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
20 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.18 | 21.18 | 150 |
19 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
18 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
15 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
14 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
13 Dec 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
12 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
11 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
08 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
07 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
06 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
05 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
04 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
30 Nov 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |