Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.30 | 21.53 | 21.30 | 21.40 | 21.40 | 591 |
02 May 2024 | 21.37 | 21.42 | 21.37 | 21.42 | 21.42 | 120 |
30 Apr 2024 | 21.56 | 21.56 | 21.30 | 21.30 | 21.30 | 1,100 |
29 Apr 2024 | 20.98 | 20.98 | 20.75 | 20.75 | 20.75 | 13 |
26 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
25 Apr 2024 | 20.86 | 21.09 | 20.60 | 21.09 | 21.09 | 1,620 |
24 Apr 2024 | 21.78 | 21.98 | 21.75 | 21.95 | 21.95 | 2,132 |
23 Apr 2024 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | 1,290 |
22 Apr 2024 | 21.23 | 21.50 | 21.23 | 21.50 | 21.50 | 640 |
19 Apr 2024 | 21.53 | 21.53 | 21.35 | 21.35 | 21.35 | 3,400 |
18 Apr 2024 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | 1,070 |
17 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
16 Apr 2024 | 22.12 | 22.22 | 22.12 | 22.16 | 22.16 | 335 |
15 Apr 2024 | 22.90 | 23.08 | 22.83 | 22.86 | 22.86 | 7,911 |
12 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
11 Apr 2024 | 22.89 | 23.11 | 22.88 | 22.90 | 22.90 | 4,220 |
10 Apr 2024 | 22.77 | 22.77 | 22.63 | 22.63 | 22.63 | 2,501 |
09 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
08 Apr 2024 | 22.35 | 22.60 | 22.34 | 22.48 | 22.48 | 5,130 |
05 Apr 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 1,762 |
04 Apr 2024 | 22.25 | 22.36 | 22.20 | 22.20 | 22.20 | 4,350 |
03 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
02 Apr 2024 | 22.43 | 22.43 | 22.17 | 22.19 | 22.19 | 1,769 |
28 Mar 2024 | 23.16 | 23.44 | 23.08 | 23.44 | 23.44 | 2,075 |
27 Mar 2024 | 23.36 | 23.43 | 23.36 | 23.36 | 23.36 | 1,400 |
26 Mar 2024 | 23.35 | 23.58 | 23.35 | 23.45 | 23.45 | 2,210 |
25 Mar 2024 | 23.26 | 23.26 | 23.25 | 23.26 | 23.26 | 620 |
22 Mar 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | 535 |
21 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
20 Mar 2024 | 22.44 | 22.65 | 22.44 | 22.65 | 22.65 | 294 |
19 Mar 2024 | 22.33 | 22.42 | 22.30 | 22.42 | 22.42 | 2,735 |
18 Mar 2024 | 21.83 | 22.08 | 21.83 | 21.99 | 21.99 | 272 |
15 Mar 2024 | 21.47 | 21.64 | 21.30 | 21.30 | 21.30 | 8,804 |
14 Mar 2024 | 21.23 | 21.23 | 21.15 | 21.15 | 21.15 | 2,200 |
13 Mar 2024 | 21.23 | 21.29 | 21.09 | 21.09 | 21.09 | 4,240 |
12 Mar 2024 | 21.41 | 21.80 | 21.41 | 21.80 | 21.80 | 1,000 |
11 Mar 2024 | 21.62 | 21.68 | 21.56 | 21.56 | 21.56 | 2,165 |
08 Mar 2024 | 22.20 | 22.45 | 22.20 | 22.23 | 22.23 | 4,250 |
07 Mar 2024 | 22.80 | 22.86 | 22.73 | 22.73 | 22.73 | 2,396 |
06 Mar 2024 | 23.08 | 23.36 | 23.00 | 23.26 | 23.26 | 10,687 |
05 Mar 2024 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1,030 |
04 Mar 2024 | 22.56 | 22.75 | 22.49 | 22.59 | 22.59 | 1,045 |
01 Mar 2024 | 22.35 | 22.67 | 22.35 | 22.67 | 22.67 | 2,320 |
29 Feb 2024 | 22.18 | 22.40 | 22.12 | 22.34 | 22.34 | 795 |
28 Feb 2024 | 21.75 | 22.05 | 21.75 | 22.05 | 22.05 | 3,394 |
27 Feb 2024 | 21.81 | 22.08 | 21.81 | 21.95 | 21.95 | 1,100 |
26 Feb 2024 | 21.88 | 22.00 | 21.88 | 22.00 | 22.00 | 500 |
23 Feb 2024 | 21.51 | 21.66 | 21.51 | 21.66 | 21.66 | 5 |
22 Feb 2024 | 21.51 | 21.51 | 21.46 | 21.46 | 21.46 | 1,000 |
21 Feb 2024 | 21.06 | 21.25 | 20.86 | 20.86 | 20.86 | 313 |
20 Feb 2024 | 21.00 | 21.11 | 21.00 | 21.11 | 21.11 | 760 |
19 Feb 2024 | 21.10 | 21.33 | 21.00 | 21.00 | 21.00 | 2,408 |
16 Feb 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 21.06 | 100 |
15 Feb 2024 | 20.67 | 21.23 | 20.67 | 21.20 | 21.20 | 1,416 |
14 Feb 2024 | 20.70 | 21.03 | 20.70 | 21.03 | 21.03 | 1,189 |
13 Feb 2024 | 21.50 | 21.70 | 21.20 | 21.70 | 21.70 | 4,630 |
12 Feb 2024 | 20.75 | 20.92 | 20.56 | 20.92 | 20.92 | 1,268 |
09 Feb 2024 | 20.70 | 20.86 | 20.70 | 20.86 | 20.86 | 3,600 |
08 Feb 2024 | 20.83 | 21.00 | 20.72 | 20.84 | 20.84 | 7,537 |
07 Feb 2024 | 20.50 | 20.84 | 20.47 | 20.84 | 20.84 | 1,970 |
06 Feb 2024 | 19.31 | 20.67 | 19.31 | 20.43 | 20.43 | 21,070 |
05 Feb 2024 | 18.65 | 18.87 | 18.65 | 18.87 | 18.87 | 600 |
02 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
01 Feb 2024 | 18.50 | 18.59 | 18.50 | 18.59 | 18.59 | 2,210 |
31 Jan 2024 | 18.65 | 18.84 | 18.65 | 18.84 | 18.84 | 270 |
30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
29 Jan 2024 | 18.43 | 18.76 | 18.43 | 18.76 | 18.76 | 1,086 |
26 Jan 2024 | 18.19 | 18.42 | 18.01 | 18.15 | 18.15 | 1,125 |
25 Jan 2024 | 18.34 | 18.39 | 18.34 | 18.39 | 18.39 | 750 |
24 Jan 2024 | 18.13 | 18.49 | 18.13 | 18.30 | 18.30 | 1,500 |
23 Jan 2024 | 18.52 | 18.66 | 18.50 | 18.62 | 18.62 | 360 |
22 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
19 Jan 2024 | 18.25 | 18.44 | 18.24 | 18.24 | 18.24 | 1,014 |
18 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
17 Jan 2024 | 17.49 | 17.79 | 17.49 | 17.79 | 17.79 | 25 |
16 Jan 2024 | 17.82 | 18.00 | 17.82 | 18.00 | 18.00 | 2,698 |
15 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,130 |
12 Jan 2024 | 17.65 | 17.90 | 17.65 | 17.78 | 17.78 | 2,287 |
11 Jan 2024 | 17.72 | 17.95 | 17.72 | 17.95 | 17.95 | 3,685 |
10 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
09 Jan 2024 | 16.96 | 16.97 | 16.96 | 16.96 | 16.96 | 1,350 |
08 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
05 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
04 Jan 2024 | 16.70 | 16.78 | 16.70 | 16.78 | 16.78 | 20 |
03 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 Jan 2024 | 16.66 | 16.66 | 16.48 | 16.61 | 16.61 | 618 |
29 Dec 2023 | 16.46 | 16.46 | 16.42 | 16.42 | 16.42 | 330 |
28 Dec 2023 | 16.23 | 16.37 | 16.11 | 16.37 | 16.37 | 3,760 |
27 Dec 2023 | 16.31 | 16.38 | 16.31 | 16.33 | 16.33 | 2,275 |
22 Dec 2023 | 16.00 | 16.17 | 15.99 | 16.17 | 16.17 | 757 |
21 Dec 2023 | 16.09 | 16.31 | 16.09 | 16.09 | 16.09 | 2,620 |
20 Dec 2023 | 16.91 | 16.91 | 16.69 | 16.69 | 16.69 | 6,130 |
19 Dec 2023 | 16.70 | 16.92 | 16.70 | 16.72 | 16.72 | 2,000 |
18 Dec 2023 | 16.74 | 16.92 | 16.73 | 16.74 | 16.74 | 1,588 |
15 Dec 2023 | 16.61 | 16.85 | 16.58 | 16.58 | 16.58 | 925 |
14 Dec 2023 | 16.58 | 16.58 | 16.44 | 16.44 | 16.44 | 117 |
13 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,839 |
12 Dec 2023 | 17.03 | 17.20 | 17.03 | 17.20 | 17.20 | 134 |
11 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
08 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |