Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.70 | 22.35 | 21.70 | 22.35 | 22.35 | 3,214 |
02 May 2024 | 21.50 | 21.89 | 21.50 | 21.75 | 21.75 | 1,300 |
01 May 2024 | 20.50 | 21.37 | 20.49 | 21.37 | 21.37 | 4,100 |
30 Apr 2024 | 21.60 | 21.85 | 19.56 | 20.63 | 20.63 | 8,000 |
29 Apr 2024 | 22.00 | 22.20 | 21.68 | 21.68 | 21.68 | 10,600 |
26 Apr 2024 | 21.45 | 22.89 | 21.39 | 21.94 | 21.94 | 8,700 |
25 Apr 2024 | 21.00 | 21.67 | 20.70 | 21.36 | 21.36 | 2,500 |
24 Apr 2024 | 19.64 | 20.78 | 19.39 | 20.78 | 20.78 | 8,000 |
23 Apr 2024 | 20.15 | 20.15 | 19.85 | 19.85 | 19.85 | 3,000 |
22 Apr 2024 | 21.14 | 21.54 | 20.95 | 21.15 | 21.15 | 9,600 |
19 Apr 2024 | 21.95 | 21.95 | 21.14 | 21.14 | 21.14 | 3,000 |
18 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 300 |
17 Apr 2024 | 21.77 | 22.02 | 21.77 | 22.02 | 22.02 | 6,200 |
16 Apr 2024 | 22.78 | 22.78 | 21.30 | 21.78 | 21.78 | 4,100 |
15 Apr 2024 | 22.81 | 22.81 | 22.00 | 22.67 | 22.67 | 4,100 |
12 Apr 2024 | 21.28 | 22.30 | 21.28 | 21.96 | 21.96 | 9,600 |
11 Apr 2024 | 19.40 | 21.63 | 19.27 | 21.60 | 21.60 | 5,800 |
10 Apr 2024 | 19.97 | 20.48 | 19.12 | 19.32 | 19.32 | 10,200 |
09 Apr 2024 | 21.00 | 21.60 | 20.26 | 20.35 | 20.35 | 12,600 |
08 Apr 2024 | 21.55 | 21.65 | 20.74 | 20.86 | 20.86 | 9,400 |
05 Apr 2024 | 22.69 | 22.75 | 21.16 | 21.51 | 21.51 | 13,400 |
04 Apr 2024 | 22.60 | 25.08 | 22.60 | 22.79 | 22.79 | 15,000 |
03 Apr 2024 | 21.35 | 22.60 | 21.35 | 22.45 | 22.45 | 7,000 |
02 Apr 2024 | 19.97 | 21.50 | 19.77 | 21.48 | 21.48 | 12,600 |
01 Apr 2024 | 22.40 | 22.40 | 20.74 | 20.87 | 20.87 | 5,600 |
28 Mar 2024 | 21.19 | 22.49 | 21.17 | 22.45 | 22.45 | 6,000 |
27 Mar 2024 | 21.50 | 22.30 | 20.86 | 21.49 | 21.49 | 2,500 |
26 Mar 2024 | 22.59 | 22.63 | 21.23 | 21.42 | 21.42 | 7,100 |
25 Mar 2024 | 22.89 | 24.05 | 22.20 | 22.51 | 22.51 | 12,700 |
22 Mar 2024 | 21.40 | 22.89 | 21.30 | 22.89 | 22.89 | 5,600 |
21 Mar 2024 | 22.65 | 22.75 | 21.34 | 21.60 | 21.60 | 4,700 |
20 Mar 2024 | 19.98 | 22.30 | 19.98 | 22.30 | 22.30 | 4,600 |
19 Mar 2024 | 20.55 | 22.30 | 19.77 | 20.69 | 20.69 | 5,700 |
18 Mar 2024 | 21.84 | 21.84 | 21.09 | 21.09 | 21.09 | 500 |
15 Mar 2024 | 24.40 | 24.48 | 21.75 | 21.75 | 21.75 | 13,300 |
14 Mar 2024 | 24.60 | 25.30 | 23.60 | 24.38 | 24.38 | 4,200 |
13 Mar 2024 | 22.05 | 24.60 | 21.80 | 24.60 | 24.60 | 5,500 |
12 Mar 2024 | 20.40 | 22.57 | 20.27 | 22.39 | 22.39 | 3,400 |
11 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
08 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 400 |
07 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
06 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
05 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 200 |
04 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
01 Mar 2024 | 22.69 | 23.00 | 21.88 | 22.05 | 22.05 | 5,000 |
29 Feb 2024 | 23.04 | 23.40 | 22.75 | 23.40 | 23.40 | 3,800 |
28 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 300 |
27 Feb 2024 | 23.21 | 24.46 | 22.93 | 23.65 | 23.65 | 6,900 |
26 Feb 2024 | 22.10 | 23.85 | 22.10 | 23.48 | 23.48 | 6,300 |
23 Feb 2024 | 20.77 | 21.70 | 20.73 | 21.70 | 21.70 | 1,900 |
22 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
21 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
20 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
16 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
15 Feb 2024 | 22.00 | 22.00 | 21.00 | 21.02 | 21.02 | 5,100 |
14 Feb 2024 | 20.11 | 21.80 | 20.06 | 21.49 | 21.49 | 3,500 |
13 Feb 2024 | 20.53 | 20.94 | 20.30 | 20.30 | 20.30 | 1,100 |
12 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
09 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
08 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
07 Feb 2024 | 22.00 | 23.50 | 22.00 | 22.27 | 22.27 | 2,300 |
06 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
05 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
02 Feb 2024 | 21.45 | 22.64 | 21.45 | 22.64 | 22.64 | 1,300 |
01 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
31 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 900 |
30 Jan 2024 | 23.08 | 24.80 | 23.08 | 23.40 | 23.40 | 1,700 |
29 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1,300 |
26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
25 Jan 2024 | 23.45 | 24.50 | 23.45 | 24.50 | 24.50 | 400 |
24 Jan 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 23.43 | 11,900 |
23 Jan 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 24.90 | 8,100 |
22 Jan 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 25.00 | 1,600 |
19 Jan 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 25.14 | 1,700 |
18 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 700 |
17 Jan 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 24.59 | 6,400 |
16 Jan 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 24.20 | 6,900 |
12 Jan 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 24.98 | 6,700 |
11 Jan 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 25.00 | 1,800 |
10 Jan 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 24.70 | 1,100 |
09 Jan 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 23.60 | 6,400 |
08 Jan 2024 | 22.13 | 22.30 | 19.70 | 21.88 | 21.88 | 4,200 |
05 Jan 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 21.77 | 500 |
04 Jan 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 20.59 | 4,400 |
03 Jan 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 20.32 | 2,600 |
02 Jan 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 300 |
29 Dec 2023 | 16.65 | 19.65 | 16.65 | 19.65 | 19.65 | 2,500 |
28 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Dec 2023 | 17.90 | 17.90 | 16.27 | 17.00 | 17.00 | 2,800 |
26 Dec 2023 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | 500 |
22 Dec 2023 | 17.00 | 17.25 | 16.57 | 16.70 | 16.70 | 3,500 |
21 Dec 2023 | 17.01 | 17.50 | 17.01 | 17.50 | 17.50 | 800 |
20 Dec 2023 | 17.59 | 18.48 | 16.77 | 16.77 | 16.77 | 1,900 |
19 Dec 2023 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 1,400 |
18 Dec 2023 | 19.71 | 20.00 | 17.69 | 18.00 | 18.00 | 4,400 |
15 Dec 2023 | 20.01 | 20.37 | 18.90 | 18.90 | 18.90 | 1,400 |
14 Dec 2023 | 23.44 | 24.17 | 20.40 | 20.40 | 20.40 | 9,300 |
13 Dec 2023 | 20.11 | 22.10 | 20.11 | 22.10 | 22.10 | 1,300 |
12 Dec 2023 | 19.20 | 20.77 | 18.99 | 20.77 | 20.77 | 2,800 |
11 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |