Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 532 |
02 May 2024 | 20.34 | 20.34 | 20.05 | 20.05 | 20.05 | 1,700 |
01 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 600 |
30 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 400 |
29 Apr 2024 | 20.10 | 20.10 | 20.02 | 20.05 | 20.05 | 3,300 |
26 Apr 2024 | 20.04 | 20.04 | 19.99 | 20.04 | 20.04 | 16,900 |
25 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 300 |
24 Apr 2024 | 20.15 | 20.15 | 19.83 | 19.99 | 19.99 | 9,300 |
23 Apr 2024 | 20.02 | 20.05 | 19.95 | 19.95 | 19.95 | 1,200 |
22 Apr 2024 | 19.61 | 19.78 | 19.60 | 19.73 | 19.73 | 5,500 |
19 Apr 2024 | 19.46 | 19.46 | 19.38 | 19.38 | 19.38 | 5,400 |
18 Apr 2024 | 19.51 | 19.59 | 19.51 | 19.59 | 19.59 | 8,300 |
17 Apr 2024 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | 700 |
16 Apr 2024 | 19.58 | 19.60 | 19.50 | 19.60 | 19.60 | 6,500 |
15 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 200 |
12 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
11 Apr 2024 | 20.36 | 20.37 | 20.36 | 20.37 | 20.37 | 2,600 |
10 Apr 2024 | 20.68 | 20.72 | 20.68 | 20.72 | 20.72 | 1,200 |
09 Apr 2024 | 20.85 | 20.90 | 20.78 | 20.90 | 20.90 | 1,700 |
08 Apr 2024 | 20.47 | 20.51 | 20.47 | 20.51 | 20.51 | 300 |
05 Apr 2024 | 20.28 | 20.38 | 20.28 | 20.38 | 20.38 | 1,300 |
04 Apr 2024 | 20.80 | 20.86 | 20.79 | 20.79 | 20.79 | 3,200 |
03 Apr 2024 | 20.61 | 20.80 | 20.61 | 20.73 | 20.73 | 1,500 |
02 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 8,600 |
01 Apr 2024 | 22.25 | 22.25 | 21.15 | 21.15 | 21.15 | 1,100 |
28 Mar 2024 | 21.06 | 21.21 | 20.88 | 21.20 | 21.20 | 12,800 |
27 Mar 2024 | 21.10 | 21.16 | 21.09 | 21.16 | 21.16 | 32,400 |
26 Mar 2024 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | 1,000 |
25 Mar 2024 | 21.15 | 21.15 | 21.05 | 21.15 | 21.15 | 3,600 |
22 Mar 2024 | 21.07 | 21.07 | 20.90 | 20.90 | 20.90 | 5,000 |
21 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 600 |
20 Mar 2024 | 20.83 | 20.98 | 20.81 | 20.98 | 20.98 | 3,100 |
19 Mar 2024 | 20.85 | 20.85 | 20.84 | 20.84 | 20.84 | 2,900 |
18 Mar 2024 | 20.92 | 20.94 | 20.85 | 20.85 | 20.85 | 2,000 |
15 Mar 2024 | 20.93 | 21.06 | 20.86 | 20.86 | 20.86 | 1,200 |
14 Mar 2024 | 21.06 | 21.06 | 21.01 | 21.01 | 21.01 | 900 |
13 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
12 Mar 2024 | 20.83 | 20.83 | 20.53 | 20.53 | 20.53 | 1,000 |
11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Mar 2024 | 20.70 | 20.75 | 20.69 | 20.75 | 20.75 | 3,600 |
07 Mar 2024 | 20.64 | 20.66 | 20.33 | 20.33 | 20.33 | 3,000 |
06 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 300 |
05 Mar 2024 | 20.58 | 20.58 | 20.51 | 20.51 | 20.51 | 600 |
04 Mar 2024 | 20.61 | 20.64 | 20.52 | 20.52 | 20.52 | 1,500 |
01 Mar 2024 | 20.57 | 20.57 | 20.56 | 20.56 | 20.56 | 1,000 |
29 Feb 2024 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 2,200 |
28 Feb 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 20.49 | 3,100 |
27 Feb 2024 | 20.55 | 20.60 | 20.50 | 20.59 | 20.59 | 7,200 |
26 Feb 2024 | 20.90 | 20.90 | 20.84 | 20.84 | 20.84 | 1,500 |
23 Feb 2024 | 20.79 | 20.90 | 20.79 | 20.90 | 20.90 | 1,900 |
22 Feb 2024 | 20.72 | 20.87 | 20.68 | 20.82 | 20.82 | 5,800 |
21 Feb 2024 | 20.56 | 20.70 | 20.55 | 20.55 | 20.55 | 1,800 |
20 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 500 |
16 Feb 2024 | 20.56 | 20.56 | 20.52 | 20.52 | 20.52 | 1,900 |
15 Feb 2024 | 20.30 | 20.43 | 20.30 | 20.39 | 20.39 | 7,400 |
14 Feb 2024 | 20.06 | 20.06 | 19.98 | 19.98 | 19.98 | 1,500 |
13 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 500 |
12 Feb 2024 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | 600 |
09 Feb 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 20.16 | 300 |
08 Feb 2024 | 20.11 | 20.11 | 19.97 | 19.99 | 19.99 | 1,700 |
07 Feb 2024 | 20.00 | 20.03 | 19.96 | 20.00 | 20.00 | 2,000 |
06 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2,700 |
05 Feb 2024 | 19.60 | 19.77 | 19.60 | 19.74 | 19.74 | 3,400 |
02 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 400 |
01 Feb 2024 | 19.70 | 19.78 | 19.63 | 19.78 | 19.78 | 1,500 |
31 Jan 2024 | 19.79 | 19.79 | 19.55 | 19.55 | 19.55 | 2,100 |
30 Jan 2024 | 19.68 | 19.69 | 19.68 | 19.68 | 19.68 | 4,400 |
29 Jan 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 19.40 | 500 |
26 Jan 2024 | 19.69 | 19.69 | 19.55 | 19.55 | 19.55 | 1,700 |
25 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 200 |
24 Jan 2024 | 19.35 | 19.40 | 19.26 | 19.26 | 19.26 | 2,000 |
23 Jan 2024 | 19.02 | 19.08 | 19.02 | 19.08 | 19.08 | 900 |
22 Jan 2024 | 19.17 | 19.24 | 19.09 | 19.09 | 19.09 | 10,800 |
19 Jan 2024 | 18.96 | 19.07 | 18.89 | 18.89 | 18.89 | 13,600 |
18 Jan 2024 | 18.74 | 18.84 | 18.74 | 18.84 | 18.84 | 900 |
17 Jan 2024 | 18.36 | 18.51 | 18.31 | 18.51 | 18.51 | 42,100 |
16 Jan 2024 | 18.62 | 18.80 | 18.41 | 18.41 | 18.41 | 25,500 |
12 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 300 |
11 Jan 2024 | 19.56 | 19.66 | 19.56 | 19.66 | 19.66 | 4,100 |
10 Jan 2024 | 20.29 | 20.29 | 20.19 | 20.19 | 20.19 | 1,400 |
09 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1,000 |
08 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 500 |
05 Jan 2024 | 19.59 | 20.07 | 19.59 | 20.07 | 20.07 | 600 |
04 Jan 2024 | 19.53 | 19.86 | 19.49 | 19.49 | 19.49 | 2,000 |
03 Jan 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | 700 |
02 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
29 Dec 2023 | 19.48 | 20.06 | 19.48 | 20.06 | 20.06 | 800 |
28 Dec 2023 | 20.33 | 20.33 | 19.77 | 19.93 | 19.93 | 2,100 |
27 Dec 2023 | 20.02 | 20.32 | 19.79 | 20.32 | 20.32 | 1,200 |
26 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 300 |
22 Dec 2023 | 19.17 | 19.81 | 18.97 | 18.97 | 18.97 | 2,000 |
21 Dec 2023 | 19.93 | 19.97 | 19.72 | 19.72 | 19.72 | 1,000 |
20 Dec 2023 | 19.81 | 19.96 | 19.81 | 19.96 | 19.96 | 1,400 |
19 Dec 2023 | 19.74 | 19.78 | 19.74 | 19.78 | 19.78 | 700 |
18 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 600 |
15 Dec 2023 | 19.75 | 19.75 | 19.20 | 19.63 | 19.63 | 4,100 |
14 Dec 2023 | 20.01 | 20.37 | 20.01 | 20.30 | 20.30 | 5,800 |
13 Dec 2023 | 19.85 | 19.91 | 19.81 | 19.91 | 19.91 | 7,400 |
12 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
11 Dec 2023 | 19.75 | 19.89 | 19.71 | 19.71 | 19.71 | 4,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |