Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.33 | 21.42 | 21.42 | 21.42 | 21.42 | 1,613 |
25 Apr 2024 | 20.80 | 21.10 | 20.80 | 21.03 | 21.03 | 1,600 |
24 Apr 2024 | 21.45 | 21.51 | 21.15 | 21.25 | 21.25 | 2,100 |
23 Apr 2024 | 21.02 | 21.38 | 21.02 | 21.34 | 21.34 | 2,300 |
22 Apr 2024 | 20.79 | 20.96 | 20.68 | 20.83 | 20.83 | 3,300 |
19 Apr 2024 | 20.80 | 20.81 | 20.61 | 20.62 | 20.62 | 9,200 |
18 Apr 2024 | 21.28 | 21.28 | 21.14 | 21.15 | 21.15 | 4,800 |
17 Apr 2024 | 21.61 | 21.61 | 21.23 | 21.26 | 21.26 | 3,800 |
16 Apr 2024 | 21.43 | 21.60 | 21.42 | 21.52 | 21.52 | 8,400 |
15 Apr 2024 | 22.08 | 22.08 | 21.47 | 21.49 | 21.49 | 3,900 |
12 Apr 2024 | 22.13 | 22.13 | 21.85 | 21.88 | 21.88 | 2,300 |
11 Apr 2024 | 22.04 | 22.35 | 22.04 | 22.33 | 22.33 | 11,300 |
10 Apr 2024 | 21.94 | 22.08 | 21.94 | 22.05 | 22.05 | 6,000 |
09 Apr 2024 | 22.26 | 22.26 | 22.08 | 22.20 | 22.20 | 1,900 |
08 Apr 2024 | 22.15 | 22.26 | 22.15 | 22.18 | 22.18 | 5,800 |
05 Apr 2024 | 21.93 | 22.25 | 21.93 | 22.20 | 22.20 | 2,600 |
04 Apr 2024 | 22.41 | 22.41 | 21.88 | 21.88 | 21.88 | 2,300 |
03 Apr 2024 | 22.26 | 22.28 | 22.14 | 22.17 | 22.17 | 6,100 |
02 Apr 2024 | 21.90 | 22.11 | 21.90 | 22.11 | 22.11 | 5,400 |
01 Apr 2024 | 22.37 | 22.37 | 22.24 | 22.35 | 22.35 | 6,300 |
28 Mar 2024 | 22.37 | 22.41 | 22.34 | 22.34 | 22.34 | 3,700 |
27 Mar 2024 | 22.28 | 22.38 | 22.28 | 22.38 | 22.38 | 3,800 |
26 Mar 2024 | 22.50 | 22.58 | 22.41 | 22.41 | 22.41 | 6,200 |
25 Mar 2024 | 22.48 | 22.48 | 22.41 | 22.43 | 22.43 | 3,200 |
22 Mar 2024 | 22.38 | 22.55 | 22.37 | 22.47 | 22.47 | 5,000 |
21 Mar 2024 | 22.56 | 22.64 | 22.42 | 22.48 | 22.48 | 12,300 |
20 Mar 2024 | 22.10 | 22.33 | 22.01 | 22.33 | 22.33 | 4,300 |
19 Mar 2024 | 21.82 | 22.01 | 21.82 | 21.99 | 21.99 | 4,500 |
18 Mar 2024 | 21.94 | 22.02 | 21.93 | 21.93 | 21.93 | 2,700 |
15 Mar 2024 | 21.83 | 21.93 | 21.80 | 21.80 | 21.80 | 1,300 |
14 Mar 2024 | 22.06 | 22.14 | 22.01 | 22.04 | 22.04 | 6,800 |
13 Mar 2024 | 22.26 | 22.27 | 22.14 | 22.16 | 22.16 | 33,500 |
12 Mar 2024 | 22.00 | 22.23 | 21.91 | 22.23 | 22.23 | 18,900 |
11 Mar 2024 | 21.88 | 21.88 | 21.86 | 21.86 | 21.86 | 300 |
08 Mar 2024 | 22.51 | 22.51 | 22.05 | 22.05 | 22.05 | 2,300 |
07 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 300 |
06 Mar 2024 | 22.15 | 22.25 | 22.06 | 22.11 | 22.11 | 3,900 |
05 Mar 2024 | 21.95 | 21.95 | 21.77 | 21.84 | 21.84 | 2,000 |
04 Mar 2024 | 22.26 | 22.31 | 22.18 | 22.21 | 22.21 | 4,100 |
01 Mar 2024 | 22.00 | 22.27 | 22.00 | 22.26 | 22.26 | 4,800 |
29 Feb 2024 | 21.92 | 21.97 | 21.78 | 21.97 | 21.97 | 5,300 |
28 Feb 2024 | 21.75 | 21.78 | 21.74 | 21.74 | 21.74 | 4,800 |
27 Feb 2024 | 21.91 | 21.91 | 21.80 | 21.90 | 21.90 | 2,100 |
26 Feb 2024 | 21.88 | 21.88 | 21.81 | 21.82 | 21.82 | 5,000 |
23 Feb 2024 | 21.81 | 21.89 | 21.81 | 21.81 | 21.81 | 4,700 |
22 Feb 2024 | 21.55 | 21.75 | 21.55 | 21.72 | 21.72 | 1,700 |
21 Feb 2024 | 21.00 | 21.05 | 20.93 | 21.03 | 21.03 | 4,600 |
20 Feb 2024 | 21.48 | 21.48 | 21.07 | 21.22 | 21.22 | 3,400 |
16 Feb 2024 | 21.69 | 21.70 | 21.53 | 21.54 | 21.54 | 3,600 |
15 Feb 2024 | 21.60 | 21.68 | 21.60 | 21.68 | 21.68 | 10,500 |
14 Feb 2024 | 21.47 | 21.66 | 21.46 | 21.66 | 21.66 | 8,300 |
13 Feb 2024 | 21.14 | 21.25 | 20.97 | 21.17 | 21.17 | 6,400 |
12 Feb 2024 | 21.65 | 21.77 | 21.56 | 21.62 | 21.62 | 27,000 |
09 Feb 2024 | 21.60 | 21.72 | 21.59 | 21.65 | 21.65 | 26,500 |
08 Feb 2024 | 21.48 | 21.48 | 21.44 | 21.48 | 21.48 | 6,500 |
07 Feb 2024 | 21.04 | 21.27 | 21.04 | 21.25 | 21.25 | 9,600 |
06 Feb 2024 | 20.88 | 20.94 | 20.85 | 20.94 | 20.94 | 400 |
05 Feb 2024 | 20.86 | 20.86 | 20.78 | 20.85 | 20.85 | 3,200 |
02 Feb 2024 | 20.70 | 20.89 | 20.68 | 20.89 | 20.89 | 2,000 |
01 Feb 2024 | 20.33 | 20.51 | 20.33 | 20.51 | 20.51 | 10,000 |
31 Jan 2024 | 20.49 | 20.49 | 20.21 | 20.21 | 20.21 | 25,100 |
30 Jan 2024 | 20.81 | 20.81 | 20.64 | 20.64 | 20.64 | 3,600 |
29 Jan 2024 | 20.58 | 20.79 | 20.55 | 20.77 | 20.77 | 8,900 |
26 Jan 2024 | 20.51 | 20.51 | 20.35 | 20.35 | 20.35 | 1,800 |
25 Jan 2024 | 20.55 | 20.57 | 20.39 | 20.44 | 20.44 | 170,400 |
24 Jan 2024 | 20.60 | 20.64 | 20.44 | 20.44 | 20.44 | 3,800 |
23 Jan 2024 | 20.32 | 20.40 | 20.30 | 20.40 | 20.40 | 2,600 |
22 Jan 2024 | 20.42 | 20.42 | 20.34 | 20.37 | 20.37 | 2,100 |
19 Jan 2024 | 20.04 | 20.24 | 20.04 | 20.24 | 20.24 | 12,000 |
18 Jan 2024 | 19.89 | 20.03 | 19.84 | 19.98 | 19.98 | 2,300 |
17 Jan 2024 | 19.67 | 19.77 | 19.62 | 19.77 | 19.77 | 4,500 |
16 Jan 2024 | 19.92 | 19.92 | 19.82 | 19.85 | 19.85 | 3,000 |
12 Jan 2024 | 20.02 | 20.11 | 20.01 | 20.03 | 20.03 | 2,500 |
11 Jan 2024 | 19.95 | 19.98 | 19.91 | 19.97 | 19.97 | 1,900 |
10 Jan 2024 | 19.75 | 19.88 | 19.72 | 19.88 | 19.88 | 13,100 |
09 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 300 |
08 Jan 2024 | 19.45 | 19.67 | 19.40 | 19.59 | 19.59 | 11,100 |
05 Jan 2024 | 19.32 | 19.32 | 19.17 | 19.18 | 19.18 | 15,200 |
04 Jan 2024 | 19.08 | 19.30 | 19.08 | 19.25 | 19.25 | 7,400 |
03 Jan 2024 | 19.27 | 19.31 | 19.19 | 19.19 | 19.19 | 3,200 |
02 Jan 2024 | 19.50 | 19.50 | 19.33 | 19.42 | 19.42 | 2,400 |
29 Dec 2023 | 19.76 | 19.83 | 19.74 | 19.74 | 19.74 | 2,400 |
28 Dec 2023 | 19.99 | 19.99 | 19.86 | 19.89 | 19.89 | 1,500 |
27 Dec 2023 | 19.86 | 19.92 | 19.86 | 19.88 | 19.88 | 2,600 |
26 Dec 2023 | 19.75 | 19.87 | 19.75 | 19.87 | 19.87 | 2,000 |
22 Dec 2023 | 19.78 | 19.78 | 19.63 | 19.70 | 19.70 | 9,300 |
21 Dec 2023 | 19.53 | 19.64 | 19.53 | 19.64 | 19.64 | 900 |
20 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 100 |
19 Dec 2023 | 19.72 | 19.72 | 19.65 | 19.70 | 19.70 | 2,600 |
18 Dec 2023 | 19.58 | 19.66 | 19.52 | 19.56 | 19.56 | 2,600 |
15 Dec 2023 | 19.45 | 19.58 | 19.43 | 19.49 | 19.49 | 3,700 |
14 Dec 2023 | 19.40 | 19.42 | 19.33 | 19.40 | 19.40 | 1,800 |
13 Dec 2023 | 19.03 | 19.30 | 19.03 | 19.30 | 19.30 | 2,200 |
12 Dec 2023 | 18.90 | 18.97 | 18.88 | 18.97 | 18.97 | 400 |
11 Dec 2023 | 18.91 | 18.91 | 18.87 | 18.87 | 18.87 | 2,100 |
08 Dec 2023 | 18.67 | 18.81 | 18.67 | 18.75 | 18.75 | 4,900 |
07 Dec 2023 | 18.64 | 18.66 | 18.64 | 18.66 | 18.66 | 300 |
06 Dec 2023 | 18.59 | 18.59 | 18.45 | 18.45 | 18.45 | 500 |
05 Dec 2023 | 18.49 | 18.55 | 18.49 | 18.55 | 18.55 | 400 |
04 Dec 2023 | 18.60 | 18.68 | 18.59 | 18.68 | 18.68 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |