Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.12 | 22.88 | 22.12 | 22.86 | 22.86 | 515 |
25 Apr 2024 | 22.34 | 22.34 | 21.76 | 21.94 | 21.94 | 437 |
24 Apr 2024 | 22.00 | 22.36 | 21.90 | 22.36 | 22.36 | 400 |
23 Apr 2024 | 21.50 | 22.02 | 21.44 | 21.92 | 21.92 | 820 |
22 Apr 2024 | 20.56 | 21.52 | 20.56 | 21.38 | 21.38 | 438 |
19 Apr 2024 | 20.42 | 20.72 | 20.22 | 20.44 | 20.44 | 1,150 |
18 Apr 2024 | 20.44 | 20.68 | 20.26 | 20.50 | 20.50 | 251 |
17 Apr 2024 | 20.10 | 20.52 | 20.08 | 20.32 | 20.32 | 2,051 |
16 Apr 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 19.94 | 3,420 |
15 Apr 2024 | 21.10 | 21.30 | 20.72 | 20.72 | 20.72 | 2,860 |
12 Apr 2024 | 21.42 | 21.66 | 21.02 | 21.06 | 21.06 | 515 |
11 Apr 2024 | 21.48 | 21.72 | 21.26 | 21.38 | 21.38 | 2,700 |
10 Apr 2024 | 21.50 | 21.64 | 21.36 | 21.56 | 21.56 | 1,758 |
09 Apr 2024 | 21.54 | 21.60 | 21.34 | 21.40 | 21.40 | 5,409 |
08 Apr 2024 | 21.44 | 21.52 | 21.32 | 21.52 | 21.52 | 5,000 |
05 Apr 2024 | 21.28 | 21.54 | 21.20 | 21.46 | 21.46 | 2,997 |
04 Apr 2024 | 21.56 | 21.74 | 21.28 | 21.30 | 21.30 | 340 |
03 Apr 2024 | 21.14 | 21.66 | 21.10 | 21.58 | 21.58 | 2,339 |
02 Apr 2024 | 20.80 | 21.82 | 20.80 | 21.14 | 21.14 | 2,064 |
28 Mar 2024 | 21.16 | 21.28 | 20.68 | 20.78 | 20.78 | 144 |
27 Mar 2024 | 20.64 | 21.30 | 20.64 | 21.24 | 21.24 | 700 |
26 Mar 2024 | 20.44 | 20.68 | 20.44 | 20.62 | 20.62 | 40 |
25 Mar 2024 | 20.22 | 20.82 | 20.20 | 20.36 | 20.36 | 4,352 |
22 Mar 2024 | 21.02 | 21.12 | 20.50 | 20.70 | 20.70 | 5,790 |
21 Mar 2024 | 22.60 | 22.60 | 20.96 | 21.06 | 21.06 | 8,703 |
20 Mar 2024 | 21.46 | 22.02 | 21.44 | 22.00 | 22.00 | 550 |
19 Mar 2024 | 21.54 | 21.82 | 21.44 | 21.64 | 21.64 | 5,160 |
18 Mar 2024 | 21.84 | 21.86 | 21.54 | 21.54 | 21.54 | 2,694 |
15 Mar 2024 | 21.52 | 22.10 | 21.52 | 21.86 | 21.86 | 584 |
14 Mar 2024 | 21.72 | 21.86 | 21.46 | 21.50 | 21.50 | 995 |
13 Mar 2024 | 21.76 | 22.08 | 21.62 | 21.72 | 21.72 | 340 |
12 Mar 2024 | 21.82 | 22.14 | 21.76 | 21.80 | 21.80 | 3,864 |
11 Mar 2024 | 22.22 | 22.40 | 21.74 | 21.96 | 21.96 | 400 |
08 Mar 2024 | 22.60 | 22.66 | 22.26 | 22.30 | 22.30 | 2,532 |
07 Mar 2024 | 22.18 | 22.88 | 22.12 | 22.58 | 22.58 | 318 |
06 Mar 2024 | 22.18 | 22.40 | 22.16 | 22.26 | 22.26 | 300 |
05 Mar 2024 | 22.08 | 22.24 | 21.90 | 22.10 | 22.10 | 2,044 |
04 Mar 2024 | 22.52 | 22.58 | 22.04 | 22.14 | 22.14 | 6,487 |
01 Mar 2024 | 22.34 | 22.54 | 22.28 | 22.50 | 22.50 | 73 |
29 Feb 2024 | 22.28 | 22.72 | 22.20 | 22.20 | 22.20 | 73 |
28 Feb 2024 | 22.78 | 22.78 | 22.22 | 22.22 | 22.22 | 298 |
27 Feb 2024 | 22.38 | 22.80 | 22.38 | 22.76 | 22.76 | 1,100 |
26 Feb 2024 | 22.76 | 22.96 | 22.46 | 22.46 | 22.46 | 1,058 |
23 Feb 2024 | 23.14 | 23.18 | 22.76 | 22.90 | 22.90 | 1,300 |
22 Feb 2024 | 23.10 | 23.34 | 23.08 | 23.16 | 23.16 | 1,124 |
21 Feb 2024 | 23.44 | 23.44 | 22.76 | 22.96 | 22.96 | 3,320 |
20 Feb 2024 | 23.10 | 23.48 | 22.86 | 23.48 | 23.48 | 768 |
19 Feb 2024 | 22.88 | 23.32 | 22.88 | 23.08 | 23.08 | 102 |
16 Feb 2024 | 23.84 | 23.88 | 23.06 | 23.10 | 23.10 | 2 |
15 Feb 2024 | 23.46 | 23.78 | 23.34 | 23.78 | 23.78 | 400 |
14 Feb 2024 | 23.24 | 23.42 | 22.96 | 23.42 | 23.42 | 334 |
13 Feb 2024 | 24.04 | 24.06 | 23.16 | 23.20 | 23.20 | - |
12 Feb 2024 | 23.62 | 24.24 | 23.60 | 24.08 | 24.08 | 4,390 |
09 Feb 2024 | 23.52 | 23.90 | 23.38 | 23.52 | 23.52 | 2,988 |
08 Feb 2024 | 23.50 | 23.62 | 23.36 | 23.52 | 23.52 | 4,490 |
07 Feb 2024 | 23.82 | 24.02 | 23.50 | 23.54 | 23.54 | 2,000 |
06 Feb 2024 | 23.86 | 23.94 | 23.40 | 23.80 | 23.80 | 385 |
05 Feb 2024 | 23.90 | 24.04 | 23.50 | 23.70 | 23.70 | 631 |
02 Feb 2024 | 24.30 | 24.48 | 23.78 | 23.98 | 23.98 | 2,083 |
01 Feb 2024 | 24.16 | 24.42 | 23.98 | 24.40 | 24.40 | 3,923 |
31 Jan 2024 | 24.84 | 25.02 | 24.12 | 24.12 | 24.12 | 5,738 |
30 Jan 2024 | 24.34 | 25.20 | 24.34 | 24.86 | 24.86 | 11,604 |
29 Jan 2024 | 24.84 | 25.00 | 24.20 | 24.34 | 24.34 | 400 |
26 Jan 2024 | 24.50 | 25.02 | 24.40 | 24.94 | 24.94 | 2,031 |
25 Jan 2024 | 24.66 | 24.98 | 24.30 | 24.54 | 24.54 | 1,700 |
24 Jan 2024 | 24.32 | 24.90 | 24.28 | 24.66 | 24.66 | 1,200 |
23 Jan 2024 | 24.24 | 24.54 | 23.98 | 24.50 | 24.50 | 1,175 |
22 Jan 2024 | 23.40 | 24.30 | 23.40 | 24.20 | 24.20 | 9,562 |
19 Jan 2024 | 22.90 | 23.34 | 22.82 | 23.24 | 23.24 | 5,464 |
18 Jan 2024 | 22.10 | 23.04 | 22.06 | 22.94 | 22.94 | 1,655 |
17 Jan 2024 | 22.26 | 22.26 | 21.94 | 22.04 | 22.04 | 2,205 |
16 Jan 2024 | 22.08 | 22.42 | 22.04 | 22.22 | 22.22 | 580 |
15 Jan 2024 | 22.42 | 22.42 | 22.10 | 22.10 | 22.10 | 430 |
12 Jan 2024 | 22.84 | 22.90 | 22.30 | 22.30 | 22.30 | 2,978 |
11 Jan 2024 | 23.12 | 23.24 | 22.66 | 22.80 | 22.80 | 944 |
10 Jan 2024 | 23.10 | 23.32 | 23.00 | 23.06 | 23.06 | 1,980 |
09 Jan 2024 | 22.10 | 23.22 | 22.10 | 23.08 | 23.08 | 4,704 |
08 Jan 2024 | 22.80 | 22.86 | 22.22 | 22.56 | 22.56 | 2,312 |
05 Jan 2024 | 22.54 | 22.80 | 22.40 | 22.78 | 22.78 | 9,530 |
04 Jan 2024 | 22.66 | 22.86 | 22.50 | 22.56 | 22.56 | 880 |
03 Jan 2024 | 23.54 | 23.62 | 22.48 | 22.66 | 22.66 | 1,482 |
02 Jan 2024 | 22.88 | 23.62 | 22.88 | 23.52 | 23.52 | 648 |
29 Dec 2023 | 23.02 | 23.06 | 22.86 | 22.98 | 22.98 | 600 |
28 Dec 2023 | 22.70 | 23.04 | 22.68 | 23.02 | 23.02 | 6,188 |
27 Dec 2023 | 22.96 | 22.96 | 22.52 | 22.66 | 22.66 | 934 |
22 Dec 2023 | 22.44 | 22.92 | 22.32 | 22.88 | 22.88 | 3,186 |
21 Dec 2023 | 22.46 | 22.52 | 22.00 | 22.26 | 22.26 | 11,055 |
20 Dec 2023 | 20.38 | 22.78 | 20.38 | 22.22 | 22.22 | 32,233 |
19 Dec 2023 | 19.95 | 20.70 | 19.91 | 20.40 | 20.40 | 1,898 |
18 Dec 2023 | 19.71 | 19.99 | 19.58 | 19.95 | 19.95 | 1,872 |
15 Dec 2023 | 19.95 | 20.02 | 19.56 | 19.58 | 19.58 | 2,060 |
14 Dec 2023 | 19.32 | 20.00 | 19.31 | 19.89 | 19.89 | 840 |
13 Dec 2023 | 19.32 | 19.44 | 19.17 | 19.25 | 19.25 | 1,855 |
12 Dec 2023 | 19.45 | 19.51 | 19.16 | 19.32 | 19.32 | 1,450 |
11 Dec 2023 | 19.69 | 19.69 | 19.27 | 19.42 | 19.42 | 1,533 |
08 Dec 2023 | 20.16 | 20.36 | 19.53 | 19.70 | 19.70 | 2,900 |
07 Dec 2023 | 20.38 | 20.64 | 20.08 | 20.12 | 20.12 | 1,397 |
06 Dec 2023 | 20.46 | 20.58 | 20.14 | 20.58 | 20.58 | 1,282 |
05 Dec 2023 | 19.99 | 20.48 | 19.82 | 20.34 | 20.34 | 399 |
04 Dec 2023 | 20.62 | 20.92 | 19.89 | 19.99 | 19.99 | 7,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |