Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 165 |
18 Apr 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 21.75 | 1,511 |
17 Apr 2024 | 22.19 | 22.19 | 21.75 | 21.90 | 21.90 | 2,603 |
16 Apr 2024 | 22.24 | 22.49 | 22.12 | 22.16 | 22.16 | 15,477 |
15 Apr 2024 | 23.13 | 23.19 | 22.88 | 23.00 | 23.00 | 3,798 |
12 Apr 2024 | 22.90 | 23.16 | 22.90 | 22.90 | 22.90 | 3,220 |
11 Apr 2024 | 22.98 | 23.05 | 22.84 | 22.94 | 22.94 | 1,398 |
10 Apr 2024 | 22.58 | 22.75 | 22.43 | 22.60 | 22.60 | 4,295 |
09 Apr 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 4,679 |
08 Apr 2024 | 22.22 | 22.58 | 22.22 | 22.58 | 22.58 | 6,573 |
05 Apr 2024 | 21.91 | 22.34 | 21.91 | 22.10 | 22.10 | 1,200 |
04 Apr 2024 | 22.30 | 22.52 | 22.20 | 22.24 | 22.24 | 3,806 |
03 Apr 2024 | 22.28 | 22.44 | 21.81 | 22.20 | 22.20 | 4,222 |
02 Apr 2024 | 22.59 | 22.59 | 22.08 | 22.14 | 22.14 | 11,327 |
28 Mar 2024 | 23.38 | 23.44 | 23.10 | 23.31 | 23.31 | 7,651 |
27 Mar 2024 | 23.61 | 23.61 | 23.23 | 23.23 | 23.23 | 4,499 |
26 Mar 2024 | 23.58 | 23.67 | 23.28 | 23.28 | 23.28 | 9,102 |
25 Mar 2024 | 23.23 | 23.59 | 23.11 | 23.11 | 23.11 | 4,076 |
22 Mar 2024 | 23.39 | 23.83 | 23.35 | 23.35 | 23.35 | 12,697 |
21 Mar 2024 | 22.99 | 23.25 | 22.82 | 22.94 | 22.94 | 8,389 |
20 Mar 2024 | 22.24 | 22.53 | 22.24 | 22.53 | 22.53 | 1,411 |
19 Mar 2024 | 22.32 | 22.68 | 22.19 | 22.35 | 22.35 | 4,412 |
18 Mar 2024 | 21.77 | 21.99 | 21.63 | 21.76 | 21.76 | 3,028 |
15 Mar 2024 | 21.32 | 21.65 | 21.24 | 21.36 | 21.36 | 3,821 |
14 Mar 2024 | 21.25 | 21.40 | 21.03 | 21.03 | 21.03 | 4,536 |
13 Mar 2024 | 21.22 | 21.43 | 21.05 | 21.15 | 21.15 | 4,322 |
12 Mar 2024 | 21.45 | 21.75 | 21.36 | 21.75 | 21.75 | 1,730 |
11 Mar 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 7,094 |
08 Mar 2024 | 22.26 | 22.57 | 22.00 | 22.03 | 22.03 | 3,530 |
07 Mar 2024 | 23.00 | 23.00 | 22.43 | 22.43 | 22.43 | 7,789 |
06 Mar 2024 | 23.00 | 23.43 | 22.95 | 23.05 | 23.05 | 3,237 |
05 Mar 2024 | 22.72 | 22.99 | 22.63 | 22.66 | 22.66 | 6,165 |
04 Mar 2024 | 22.68 | 22.80 | 22.31 | 22.31 | 22.31 | 9,821 |
01 Mar 2024 | 22.32 | 22.70 | 22.32 | 22.54 | 22.54 | 1,594 |
29 Feb 2024 | 22.35 | 22.39 | 21.98 | 22.25 | 22.25 | 1,756 |
28 Feb 2024 | 22.08 | 22.08 | 21.76 | 21.76 | 21.76 | 841 |
27 Feb 2024 | 21.74 | 22.09 | 21.74 | 21.80 | 21.80 | 3,347 |
26 Feb 2024 | 21.80 | 22.02 | 21.70 | 22.02 | 22.02 | 4,461 |
23 Feb 2024 | 21.51 | 21.80 | 21.50 | 21.50 | 21.50 | 2,211 |
22 Feb 2024 | 21.42 | 21.80 | 21.20 | 21.44 | 21.44 | 5,412 |
21 Feb 2024 | 21.08 | 21.27 | 20.75 | 20.75 | 20.75 | 1,205 |
20 Feb 2024 | 21.00 | 21.09 | 20.75 | 20.75 | 20.75 | 2,207 |
19 Feb 2024 | 21.02 | 21.30 | 20.83 | 20.83 | 20.83 | 9,897 |
16 Feb 2024 | 21.20 | 21.23 | 20.91 | 20.92 | 20.92 | 4,953 |
15 Feb 2024 | 20.93 | 21.14 | 20.76 | 21.00 | 21.00 | 8,227 |
14 Feb 2024 | 20.92 | 21.19 | 20.91 | 21.19 | 21.19 | 6,972 |
13 Feb 2024 | 21.16 | 21.60 | 21.16 | 21.40 | 21.40 | 14,889 |
12 Feb 2024 | 20.62 | 21.00 | 20.35 | 20.85 | 20.85 | 11,297 |
09 Feb 2024 | 20.85 | 21.00 | 20.55 | 20.93 | 20.93 | 5,046 |
08 Feb 2024 | 20.86 | 21.00 | 20.72 | 21.00 | 21.00 | 15,676 |
07 Feb 2024 | 20.59 | 20.98 | 20.25 | 20.60 | 20.60 | 5,631 |
06 Feb 2024 | 19.22 | 20.65 | 19.22 | 20.51 | 20.51 | 9,154 |
05 Feb 2024 | 18.86 | 19.05 | 18.56 | 19.00 | 19.00 | 2,562 |
02 Feb 2024 | 18.36 | 18.71 | 18.32 | 18.59 | 18.59 | 3,786 |
01 Feb 2024 | 18.42 | 18.90 | 18.40 | 18.40 | 18.40 | 2,027 |
31 Jan 2024 | 18.70 | 18.89 | 18.34 | 18.40 | 18.40 | 4,520 |
30 Jan 2024 | 18.68 | 18.68 | 18.37 | 18.44 | 18.44 | 3,407 |
29 Jan 2024 | 18.42 | 18.58 | 18.20 | 18.39 | 18.39 | 11,182 |
26 Jan 2024 | 18.26 | 18.30 | 17.93 | 18.07 | 18.07 | 3,865 |
25 Jan 2024 | 18.39 | 18.59 | 18.38 | 18.38 | 18.38 | 1,928 |
24 Jan 2024 | 18.30 | 18.72 | 18.22 | 18.23 | 18.23 | 9,205 |
23 Jan 2024 | 18.43 | 18.75 | 18.41 | 18.41 | 18.41 | 3,318 |
22 Jan 2024 | 18.33 | 18.65 | 18.31 | 18.65 | 18.65 | 4,548 |
19 Jan 2024 | 18.48 | 18.48 | 18.17 | 18.17 | 18.17 | 1,195 |
18 Jan 2024 | 18.06 | 18.49 | 18.06 | 18.17 | 18.17 | 2,110 |
17 Jan 2024 | 17.72 | 18.02 | 17.63 | 17.63 | 17.63 | 4,051 |
16 Jan 2024 | 18.08 | 18.08 | 17.79 | 17.85 | 17.85 | 2,026 |
15 Jan 2024 | 18.05 | 18.20 | 18.00 | 18.20 | 18.20 | 3,450 |
12 Jan 2024 | 17.63 | 17.98 | 17.62 | 17.70 | 17.70 | 4,746 |
11 Jan 2024 | 17.61 | 17.80 | 17.61 | 17.65 | 17.65 | 2,694 |
10 Jan 2024 | 17.20 | 17.49 | 17.15 | 17.35 | 17.35 | 18,846 |
09 Jan 2024 | 17.18 | 17.18 | 16.80 | 16.82 | 16.82 | 2,018 |
08 Jan 2024 | 17.24 | 17.24 | 16.91 | 17.19 | 17.19 | 2,994 |
05 Jan 2024 | 17.08 | 17.32 | 16.85 | 16.92 | 16.92 | 375 |
04 Jan 2024 | 16.73 | 17.02 | 16.62 | 16.86 | 16.86 | 1,887 |
03 Jan 2024 | 16.50 | 16.70 | 16.50 | 16.55 | 16.55 | 1,018 |
02 Jan 2024 | 16.67 | 16.70 | 16.38 | 16.38 | 16.38 | 439 |
29 Dec 2023 | 16.78 | 16.78 | 16.34 | 16.34 | 16.34 | 301 |
28 Dec 2023 | 16.15 | 16.52 | 16.15 | 16.21 | 16.21 | 1,940 |
27 Dec 2023 | 16.58 | 16.62 | 16.34 | 16.45 | 16.45 | 289 |
22 Dec 2023 | 16.01 | 16.19 | 15.94 | 16.10 | 16.10 | 4,963 |
21 Dec 2023 | 15.85 | 16.30 | 15.85 | 16.30 | 16.30 | 4,816 |
20 Dec 2023 | 16.70 | 16.70 | 16.22 | 16.30 | 16.30 | 3,820 |
19 Dec 2023 | 16.70 | 17.00 | 16.70 | 16.71 | 16.71 | 2,031 |
18 Dec 2023 | 16.96 | 16.96 | 16.64 | 16.64 | 16.64 | 1,506 |
15 Dec 2023 | 16.60 | 16.90 | 16.44 | 16.44 | 16.44 | 194 |
14 Dec 2023 | 16.60 | 16.90 | 16.46 | 16.50 | 16.50 | 724 |
13 Dec 2023 | 17.13 | 17.13 | 16.85 | 16.95 | 16.95 | 1,180 |
12 Dec 2023 | 17.36 | 17.36 | 16.96 | 17.00 | 17.00 | 380 |
11 Dec 2023 | 17.45 | 17.45 | 17.09 | 17.21 | 17.21 | 2,804 |
08 Dec 2023 | 17.42 | 17.42 | 17.28 | 17.28 | 17.28 | 36 |
07 Dec 2023 | 17.53 | 17.88 | 17.41 | 17.41 | 17.41 | 2,164 |
06 Dec 2023 | 17.75 | 17.97 | 17.54 | 17.55 | 17.55 | 5,483 |
05 Dec 2023 | 17.17 | 17.60 | 17.15 | 17.24 | 17.24 | 1,355 |
04 Dec 2023 | 17.48 | 17.53 | 17.17 | 17.24 | 17.24 | 3,512 |
01 Dec 2023 | 17.32 | 17.60 | 17.28 | 17.60 | 17.60 | 3,567 |
30 Nov 2023 | 17.08 | 17.40 | 17.08 | 17.28 | 17.28 | 2,925 |
29 Nov 2023 | 17.12 | 17.46 | 17.12 | 17.20 | 17.20 | 11,472 |
28 Nov 2023 | 17.04 | 17.07 | 16.84 | 16.87 | 16.87 | 3,720 |
27 Nov 2023 | 17.08 | 17.08 | 16.86 | 17.08 | 17.08 | 543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |