Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | 200 |
17 Apr 2024 | 22.10 | 22.18 | 22.10 | 22.11 | 22.11 | 400 |
16 Apr 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 22.26 | 500 |
15 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
12 Apr 2024 | 22.97 | 23.06 | 22.73 | 22.73 | 22.73 | 1,900 |
11 Apr 2024 | 22.96 | 23.12 | 22.96 | 23.12 | 23.12 | 200 |
10 Apr 2024 | 22.70 | 22.81 | 22.70 | 22.75 | 22.75 | 1,300 |
09 Apr 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 400 |
08 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,400 |
05 Apr 2024 | 22.62 | 22.79 | 22.62 | 22.75 | 22.75 | 1,000 |
04 Apr 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 900 |
03 Apr 2024 | 22.52 | 22.58 | 22.52 | 22.52 | 22.52 | 1,500 |
02 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
01 Apr 2024 | 22.68 | 22.69 | 22.68 | 22.69 | 22.69 | 100 |
28 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
27 Mar 2024 | 22.60 | 22.62 | 22.54 | 22.54 | 22.54 | 300 |
26 Mar 2024 | 22.83 | 22.87 | 22.82 | 22.87 | 22.87 | 3,000 |
25 Mar 2024 | 22.74 | 22.74 | 22.69 | 22.73 | 22.73 | 400 |
22 Mar 2024 | 22.82 | 22.82 | 22.72 | 22.78 | 22.78 | 700 |
21 Mar 2024 | 22.77 | 22.86 | 22.73 | 22.73 | 22.73 | 1,200 |
20 Mar 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.50 | 400 |
19 Mar 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 22.25 | 2,400 |
18 Mar 2024 | 22.18 | 22.34 | 22.18 | 22.24 | 22.24 | 3,100 |
15 Mar 2024 | 22.09 | 22.09 | 21.99 | 22.00 | 22.00 | 900 |
14 Mar 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 22.28 | 2,700 |
13 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
12 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
11 Mar 2024 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 200 |
08 Mar 2024 | 22.43 | 22.43 | 22.19 | 22.22 | 22.22 | 500 |
07 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 200 |
06 Mar 2024 | 22.04 | 22.04 | 22.01 | 22.04 | 22.04 | 600 |
05 Mar 2024 | 21.88 | 21.95 | 21.88 | 21.95 | 21.95 | 600 |
04 Mar 2024 | 22.71 | 22.71 | 22.51 | 22.53 | 22.53 | 500 |
01 Mar 2024 | 22.50 | 22.60 | 22.49 | 22.60 | 22.60 | 1,500 |
29 Feb 2024 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 6,300 |
28 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
27 Feb 2024 | 22.16 | 22.16 | 22.11 | 22.11 | 22.11 | 400 |
26 Feb 2024 | 22.06 | 22.07 | 22.03 | 22.03 | 22.03 | 700 |
23 Feb 2024 | 22.11 | 22.11 | 22.01 | 22.05 | 22.05 | 400 |
22 Feb 2024 | 21.79 | 21.91 | 21.79 | 21.91 | 21.91 | 500 |
21 Feb 2024 | 21.49 | 21.49 | 21.33 | 21.33 | 21.33 | 1,000 |
20 Feb 2024 | 21.52 | 21.59 | 21.51 | 21.59 | 21.59 | 800 |
16 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
15 Feb 2024 | 22.13 | 22.24 | 22.13 | 22.23 | 22.23 | 900 |
14 Feb 2024 | 22.24 | 22.35 | 22.09 | 22.35 | 22.35 | 1,200 |
13 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 400 |
12 Feb 2024 | 22.46 | 22.46 | 22.24 | 22.24 | 22.24 | 2,700 |
09 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 200 |
08 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 200 |
07 Feb 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 21.81 | 700 |
06 Feb 2024 | 21.62 | 21.72 | 21.62 | 21.72 | 21.72 | 200 |
05 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
02 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
01 Feb 2024 | 20.96 | 21.05 | 20.96 | 21.05 | 21.05 | 400 |
31 Jan 2024 | 21.29 | 21.29 | 20.96 | 20.96 | 20.96 | 4,700 |
30 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 500 |
29 Jan 2024 | 21.55 | 21.60 | 21.55 | 21.59 | 21.59 | 1,100 |
26 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 900 |
25 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 300 |
24 Jan 2024 | 21.38 | 21.50 | 21.34 | 21.34 | 21.34 | 2,600 |
23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
22 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 100 |
19 Jan 2024 | 20.71 | 20.89 | 20.70 | 20.88 | 20.88 | 14,200 |
18 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
17 Jan 2024 | 20.28 | 20.38 | 20.28 | 20.38 | 20.38 | 2,600 |
16 Jan 2024 | 20.47 | 20.47 | 20.34 | 20.40 | 20.40 | 1,900 |
15 Jan 2024 | 20.47 | 20.52 | 20.47 | 20.52 | 20.52 | 200 |
12 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
11 Jan 2024 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 1,800 |
10 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
09 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
05 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
04 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
03 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 100 |
02 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
29 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
28 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
27 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,700 |
22 Dec 2023 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | 300 |
21 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
20 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 500 |
19 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 700 |
18 Dec 2023 | 20.15 | 20.30 | 20.14 | 20.30 | 20.30 | 3,100 |
15 Dec 2023 | 19.88 | 19.98 | 19.88 | 19.98 | 19.98 | 10,100 |
14 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1,200 |
13 Dec 2023 | 19.62 | 19.64 | 19.62 | 19.64 | 19.64 | 1,600 |
12 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
11 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
08 Dec 2023 | 19.37 | 19.40 | 19.37 | 19.40 | 19.40 | 1,800 |
07 Dec 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
06 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
05 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 4,500 |
04 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2,600 |
01 Dec 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 5,000 |
30 Nov 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
29 Nov 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
28 Nov 2023 | 18.43 | 18.69 | 18.43 | 18.69 | 18.69 | 10,100 |
27 Nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
24 Nov 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |