Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.16 | 27.72 | 26.94 | 27.00 | 27.00 | 2,546 |
25 Apr 2024 | 27.38 | 27.48 | 26.20 | 26.94 | 26.94 | 14,329 |
24 Apr 2024 | 26.88 | 27.70 | 25.80 | 27.16 | 27.16 | 25,371 |
23 Apr 2024 | 24.02 | 25.52 | 23.52 | 24.36 | 24.36 | 26,465 |
22 Apr 2024 | 23.82 | 23.92 | 23.48 | 23.92 | 23.92 | 4,248 |
19 Apr 2024 | 23.24 | 23.24 | 23.06 | 23.12 | 23.12 | 5,845 |
18 Apr 2024 | 23.42 | 23.68 | 22.95 | 22.95 | 22.95 | 8,023 |
17 Apr 2024 | 22.74 | 23.08 | 22.74 | 23.08 | 23.08 | 2,099 |
16 Apr 2024 | 23.26 | 23.48 | 23.26 | 23.48 | 23.48 | 2,909 |
15 Apr 2024 | 24.68 | 24.68 | 24.06 | 24.06 | 24.06 | 626 |
12 Apr 2024 | 25.30 | 25.60 | 24.84 | 24.91 | 24.91 | 3,657 |
11 Apr 2024 | 23.50 | 24.38 | 23.50 | 23.68 | 23.68 | 3,663 |
10 Apr 2024 | 24.48 | 24.48 | 23.32 | 24.12 | 24.12 | 2,880 |
09 Apr 2024 | 24.54 | 24.84 | 23.57 | 24.84 | 24.84 | 2,876 |
08 Apr 2024 | 24.02 | 24.04 | 23.62 | 24.04 | 24.04 | 2,516 |
05 Apr 2024 | 22.84 | 23.32 | 22.76 | 23.10 | 23.10 | 26,577 |
04 Apr 2024 | 22.60 | 23.10 | 22.23 | 23.10 | 23.10 | 3,060 |
03 Apr 2024 | 21.50 | 21.62 | 20.48 | 21.50 | 21.50 | 2,424 |
02 Apr 2024 | 20.68 | 20.68 | 20.24 | 20.67 | 20.67 | 9,951 |
28 Mar 2024 | 20.10 | 20.38 | 20.10 | 20.38 | 20.38 | 21,510 |
27 Mar 2024 | 20.26 | 20.26 | 20.14 | 20.14 | 20.14 | 2,833 |
26 Mar 2024 | 20.50 | 20.68 | 20.38 | 20.68 | 20.68 | 7,619 |
25 Mar 2024 | 20.98 | 20.98 | 20.54 | 20.76 | 20.76 | 7,410 |
22 Mar 2024 | 20.98 | 21.40 | 20.98 | 20.98 | 20.98 | 2,953 |
21 Mar 2024 | 21.34 | 21.34 | 21.19 | 21.30 | 21.30 | 13,332 |
20 Mar 2024 | 21.18 | 21.26 | 21.08 | 21.12 | 21.12 | 4,071 |
19 Mar 2024 | 21.40 | 21.52 | 21.36 | 21.52 | 21.52 | 4,283 |
18 Mar 2024 | 21.70 | 22.34 | 21.50 | 21.50 | 21.50 | 4,146 |
15 Mar 2024 | 22.28 | 22.82 | 22.06 | 22.52 | 22.52 | 6,656 |
14 Mar 2024 | 21.71 | 21.71 | 20.78 | 20.78 | 20.78 | 11,607 |
13 Mar 2024 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | 2,062 |
12 Mar 2024 | 21.48 | 21.72 | 21.44 | 21.72 | 21.72 | 2,941 |
11 Mar 2024 | 20.98 | 21.18 | 20.78 | 20.78 | 20.78 | 9,321 |
08 Mar 2024 | 21.00 | 21.00 | 20.84 | 20.86 | 20.86 | 1,262 |
07 Mar 2024 | 20.84 | 20.88 | 20.84 | 20.88 | 20.88 | 1,789 |
06 Mar 2024 | 20.94 | 21.22 | 20.70 | 20.70 | 20.70 | 16,536 |
05 Mar 2024 | 20.56 | 20.70 | 19.90 | 20.04 | 20.04 | 4,712 |
04 Mar 2024 | 21.04 | 21.14 | 20.92 | 20.92 | 20.92 | 10,151 |
01 Mar 2024 | 22.70 | 22.76 | 21.64 | 21.64 | 21.64 | 3,696 |
29 Feb 2024 | 21.44 | 22.72 | 21.31 | 22.62 | 22.62 | 49,435 |
28 Feb 2024 | 21.34 | 21.60 | 21.34 | 21.59 | 21.59 | 33,619 |
27 Feb 2024 | 21.64 | 21.64 | 21.22 | 21.40 | 21.40 | 5,061 |
26 Feb 2024 | 20.86 | 21.14 | 20.44 | 20.54 | 20.54 | 6,554 |
23 Feb 2024 | 20.46 | 20.46 | 20.05 | 20.22 | 20.22 | 12,169 |
22 Feb 2024 | 19.76 | 20.06 | 19.33 | 20.02 | 20.02 | 3,450 |
21 Feb 2024 | 19.38 | 20.28 | 19.38 | 20.12 | 20.12 | 24,832 |
20 Feb 2024 | 19.02 | 20.24 | 19.02 | 19.86 | 19.86 | 34,085 |
19 Feb 2024 | 19.29 | 20.02 | 18.87 | 19.57 | 19.57 | 49,605 |
16 Feb 2024 | 17.14 | 17.25 | 16.59 | 16.69 | 16.69 | 6,644 |
15 Feb 2024 | 17.19 | 17.29 | 16.81 | 17.06 | 17.06 | 9,624 |
14 Feb 2024 | 16.83 | 17.11 | 16.56 | 16.56 | 16.56 | 2,064 |
13 Feb 2024 | 16.92 | 17.17 | 16.53 | 16.55 | 16.55 | 7,755 |
12 Feb 2024 | 16.90 | 17.04 | 16.85 | 16.97 | 16.97 | 9,029 |
09 Feb 2024 | 16.75 | 17.04 | 16.75 | 16.76 | 16.76 | 22,299 |
08 Feb 2024 | 17.05 | 17.09 | 16.86 | 16.86 | 16.86 | 2,753 |
07 Feb 2024 | 16.87 | 16.87 | 16.74 | 16.81 | 16.81 | 1,589 |
06 Feb 2024 | 16.47 | 16.65 | 16.47 | 16.47 | 16.47 | 4,059 |
05 Feb 2024 | 17.77 | 17.90 | 17.56 | 17.71 | 17.71 | 12,809 |
02 Feb 2024 | 17.93 | 17.93 | 17.58 | 17.58 | 17.58 | 1,301 |
01 Feb 2024 | 17.50 | 17.50 | 16.88 | 16.88 | 16.88 | 3,052 |
31 Jan 2024 | 17.80 | 17.80 | 17.66 | 17.66 | 17.66 | 7,751 |
30 Jan 2024 | 18.12 | 18.16 | 17.86 | 18.12 | 18.12 | 5,653 |
29 Jan 2024 | 16.92 | 17.64 | 16.72 | 17.00 | 17.00 | 9,666 |
26 Jan 2024 | 16.79 | 17.37 | 16.74 | 16.74 | 16.74 | 26,819 |
25 Jan 2024 | 16.83 | 16.94 | 16.70 | 16.94 | 16.94 | 6,402 |
24 Jan 2024 | 16.92 | 16.92 | 16.33 | 16.75 | 16.75 | 23,479 |
23 Jan 2024 | 16.05 | 17.18 | 15.65 | 15.84 | 15.84 | 25,192 |
22 Jan 2024 | 16.94 | 17.15 | 16.94 | 17.15 | 17.15 | 1,522 |
19 Jan 2024 | 17.26 | 17.26 | 16.85 | 16.85 | 16.85 | 14,022 |
18 Jan 2024 | 17.00 | 17.00 | 16.83 | 16.83 | 16.83 | 297 |
17 Jan 2024 | 16.70 | 16.86 | 16.70 | 16.70 | 16.70 | 2,946 |
16 Jan 2024 | 17.12 | 17.12 | 16.96 | 16.96 | 16.96 | 4,919 |
15 Jan 2024 | 17.36 | 17.38 | 17.03 | 17.09 | 17.09 | 10,782 |
12 Jan 2024 | 18.22 | 18.22 | 18.06 | 18.06 | 18.06 | 23,126 |
11 Jan 2024 | 18.76 | 18.76 | 18.50 | 18.50 | 18.50 | 654 |
10 Jan 2024 | 18.64 | 18.93 | 18.64 | 18.66 | 18.66 | 2,806 |
09 Jan 2024 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | 10,168 |
08 Jan 2024 | 19.30 | 19.75 | 18.80 | 19.75 | 19.75 | 2,051 |
05 Jan 2024 | 19.52 | 19.64 | 19.46 | 19.64 | 19.64 | 945 |
04 Jan 2024 | 19.93 | 20.14 | 19.70 | 19.95 | 19.95 | 10,796 |
03 Jan 2024 | 20.18 | 20.18 | 19.80 | 19.88 | 19.88 | 4,842 |
02 Jan 2024 | 20.74 | 21.16 | 20.24 | 21.16 | 21.16 | 1,408 |
29 Dec 2023 | 20.96 | 21.06 | 20.80 | 20.86 | 20.86 | 3,413 |
28 Dec 2023 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 109,500 |
27 Dec 2023 | 20.58 | 20.62 | 20.28 | 20.40 | 20.40 | 6,711 |
22 Dec 2023 | 19.85 | 20.06 | 19.85 | 20.00 | 20.00 | 2,016 |
21 Dec 2023 | 19.97 | 20.08 | 19.97 | 19.98 | 19.98 | 6,141 |
20 Dec 2023 | 20.40 | 20.78 | 20.30 | 20.38 | 20.38 | 7,075 |
19 Dec 2023 | 21.00 | 21.00 | 20.28 | 20.28 | 20.28 | 33,411 |
18 Dec 2023 | 20.26 | 20.30 | 20.10 | 20.28 | 20.28 | 2,708 |
15 Dec 2023 | 20.00 | 20.56 | 20.00 | 20.50 | 20.50 | 3,095 |
14 Dec 2023 | 20.62 | 21.10 | 19.66 | 20.58 | 20.58 | 36,943 |
13 Dec 2023 | 18.99 | 19.15 | 18.99 | 19.15 | 19.15 | 898 |
12 Dec 2023 | 18.40 | 18.40 | 18.27 | 18.32 | 18.32 | 21,136 |
11 Dec 2023 | 19.05 | 19.05 | 18.98 | 18.98 | 18.98 | 4,788 |
08 Dec 2023 | 19.70 | 19.70 | 19.09 | 19.09 | 19.09 | 19,834 |
07 Dec 2023 | 18.90 | 19.59 | 18.77 | 18.79 | 18.79 | 7,922 |
06 Dec 2023 | 18.97 | 19.23 | 18.88 | 19.20 | 19.20 | 103,661 |
05 Dec 2023 | 18.73 | 18.73 | 18.34 | 18.44 | 18.44 | 4,988 |
04 Dec 2023 | 18.90 | 19.10 | 18.35 | 18.43 | 18.43 | 17,396 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |