Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.05 | 33.05 | 576 |
17 Apr 2024 | 32.85 | 32.85 | 32.63 | 32.70 | 32.70 | 2,090 |
16 Apr 2024 | 33.20 | 33.35 | 32.79 | 33.35 | 33.35 | 2,755 |
15 Apr 2024 | 33.85 | 34.10 | 33.77 | 34.10 | 34.10 | 1,854 |
12 Apr 2024 | 33.95 | 34.30 | 33.50 | 33.95 | 33.95 | 3,876 |
11 Apr 2024 | 33.15 | 33.75 | 33.15 | 33.60 | 33.60 | 3,683 |
10 Apr 2024 | 33.85 | 33.98 | 33.20 | 33.90 | 33.90 | 2,425 |
09 Apr 2024 | 33.90 | 34.04 | 33.60 | 33.60 | 33.60 | 1,614 |
08 Apr 2024 | 33.95 | 34.16 | 33.95 | 33.96 | 33.96 | 3,395 |
05 Apr 2024 | 35.15 | 35.15 | 34.40 | 34.80 | 34.80 | 4,432 |
04 Apr 2024 | 35.05 | 35.10 | 34.85 | 35.10 | 35.10 | 2,469 |
03 Apr 2024 | 33.94 | 34.45 | 33.49 | 34.45 | 34.45 | 5,841 |
02 Apr 2024 | 32.55 | 33.10 | 32.45 | 33.04 | 33.04 | 918 |
28 Mar 2024 | 33.00 | 33.10 | 32.65 | 32.85 | 32.85 | 1,651 |
27 Mar 2024 | 33.65 | 34.25 | 33.55 | 33.55 | 33.55 | 2,237 |
26 Mar 2024 | 35.45 | 35.45 | 34.25 | 34.25 | 34.25 | 2,086 |
25 Mar 2024 | 33.35 | 35.50 | 33.35 | 35.50 | 35.50 | 3,212 |
22 Mar 2024 | 32.15 | 34.25 | 32.15 | 34.05 | 34.05 | 5,302 |
21 Mar 2024 | 32.60 | 32.60 | 30.45 | 30.45 | 30.45 | 3,849 |
20 Mar 2024 | 30.15 | 30.35 | 28.90 | 30.35 | 30.35 | 4,627 |
19 Mar 2024 | 31.55 | 31.96 | 31.50 | 31.60 | 31.60 | 1,347 |
18 Mar 2024 | 31.75 | 32.00 | 31.75 | 31.90 | 31.90 | 937 |
15 Mar 2024 | 31.65 | 31.65 | 31.50 | 31.50 | 31.50 | 121 |
14 Mar 2024 | 32.00 | 32.00 | 31.70 | 31.85 | 31.85 | 1,607 |
13 Mar 2024 | 31.55 | 32.00 | 31.55 | 32.00 | 32.00 | 2,525 |
12 Mar 2024 | 31.25 | 31.75 | 31.25 | 31.70 | 31.70 | 105 |
11 Mar 2024 | 32.25 | 32.25 | 31.20 | 31.20 | 31.20 | 2,598 |
08 Mar 2024 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 210 |
07 Mar 2024 | 31.10 | 31.25 | 30.70 | 31.25 | 31.25 | 1,178 |
06 Mar 2024 | 31.37 | 31.60 | 31.37 | 31.59 | 31.59 | 465 |
05 Mar 2024 | 31.00 | 31.08 | 30.80 | 31.05 | 31.05 | 965 |
04 Mar 2024 | 30.15 | 30.95 | 30.05 | 30.45 | 30.45 | 2,547 |
01 Mar 2024 | 29.95 | 30.45 | 29.55 | 30.45 | 30.45 | 1,322 |
29 Feb 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 1,836 |
28 Feb 2024 | 29.15 | 29.65 | 29.15 | 29.50 | 29.50 | 2,672 |
27 Feb 2024 | 29.00 | 29.30 | 28.90 | 29.10 | 29.10 | 611 |
26 Feb 2024 | 28.95 | 29.27 | 28.85 | 28.85 | 28.85 | 644 |
23 Feb 2024 | 29.55 | 29.79 | 29.10 | 29.22 | 29.22 | 3,405 |
22 Feb 2024 | 29.95 | 30.00 | 29.90 | 29.95 | 29.95 | 672 |
21 Feb 2024 | 30.05 | 30.05 | 29.30 | 29.45 | 29.45 | 997 |
20 Feb 2024 | 30.50 | 31.05 | 30.35 | 30.54 | 30.54 | 964 |
19 Feb 2024 | 28.90 | 30.25 | 28.90 | 30.25 | 30.25 | 1,833 |
16 Feb 2024 | 29.10 | 29.10 | 28.80 | 28.95 | 28.95 | 1,252 |
15 Feb 2024 | 28.85 | 29.30 | 28.65 | 29.05 | 29.05 | 2,946 |
14 Feb 2024 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | 1,010 |
13 Feb 2024 | 27.85 | 28.04 | 27.85 | 27.88 | 27.88 | 4,052 |
12 Feb 2024 | 26.35 | 27.45 | 26.35 | 27.35 | 27.35 | 4,239 |
09 Feb 2024 | 25.70 | 26.40 | 25.61 | 25.70 | 25.70 | 4,899 |
08 Feb 2024 | 23.67 | 23.67 | 23.53 | 23.53 | 23.53 | 2,144 |
07 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 122 |
06 Feb 2024 | 24.08 | 24.08 | 23.60 | 24.03 | 24.03 | 1,019 |
05 Feb 2024 | 23.75 | 23.75 | 23.50 | 23.61 | 23.61 | 9,095 |
02 Feb 2024 | 22.69 | 23.15 | 22.56 | 23.15 | 23.15 | 2,585 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 22.25 | 22.90 | 22.25 | 22.90 | 22.90 | 2,809 |
30 Jan 2024 | 20.75 | 20.85 | 20.54 | 20.54 | 20.54 | 2,768 |
29 Jan 2024 | 19.91 | 19.98 | 19.91 | 19.98 | 19.98 | 369 |
26 Jan 2024 | 19.32 | 19.42 | 19.32 | 19.42 | 19.42 | 336 |
25 Jan 2024 | 18.78 | 18.80 | 18.63 | 18.80 | 18.80 | 1,498 |
24 Jan 2024 | 18.37 | 18.74 | 18.37 | 18.74 | 18.74 | 849 |
23 Jan 2024 | 18.92 | 18.92 | 18.70 | 18.70 | 18.70 | 239 |
22 Jan 2024 | 18.69 | 18.71 | 18.69 | 18.70 | 18.70 | 760 |
19 Jan 2024 | 18.88 | 19.13 | 18.76 | 18.76 | 18.76 | 966 |
18 Jan 2024 | 18.68 | 19.48 | 18.60 | 19.38 | 19.38 | 2,099 |
17 Jan 2024 | 18.02 | 19.42 | 18.02 | 19.40 | 19.40 | 1,754 |
16 Jan 2024 | 17.96 | 18.28 | 17.96 | 18.28 | 18.28 | 1,313 |
15 Jan 2024 | 17.30 | 17.90 | 17.02 | 17.78 | 17.78 | 3,480 |
12 Jan 2024 | 18.36 | 18.36 | 17.38 | 17.85 | 17.85 | 2,336 |
11 Jan 2024 | 18.80 | 18.80 | 18.02 | 18.02 | 18.02 | 936 |
10 Jan 2024 | 19.24 | 19.30 | 19.12 | 19.22 | 19.22 | 382 |
09 Jan 2024 | 19.28 | 19.44 | 19.22 | 19.30 | 19.30 | 1,418 |
08 Jan 2024 | 19.00 | 19.70 | 18.97 | 19.70 | 19.70 | 1,266 |
05 Jan 2024 | 18.26 | 18.48 | 18.24 | 18.44 | 18.44 | 429 |
04 Jan 2024 | 18.22 | 18.64 | 18.22 | 18.64 | 18.64 | 475 |
03 Jan 2024 | 18.48 | 18.64 | 18.18 | 18.36 | 18.36 | 2,228 |
02 Jan 2024 | 19.68 | 19.68 | 18.98 | 19.00 | 19.00 | 2,010 |
29 Dec 2023 | 19.32 | 19.50 | 19.31 | 19.50 | 19.50 | 1,397 |
28 Dec 2023 | 19.60 | 19.60 | 19.40 | 19.46 | 19.46 | 1,018 |
27 Dec 2023 | 19.50 | 19.54 | 19.42 | 19.54 | 19.54 | 793 |
22 Dec 2023 | 19.32 | 19.70 | 19.32 | 19.70 | 19.70 | 671 |
21 Dec 2023 | 19.54 | 19.76 | 19.10 | 19.10 | 19.10 | 1,146 |
20 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 128 |
19 Dec 2023 | 19.52 | 19.78 | 19.40 | 19.78 | 19.78 | 2,713 |
18 Dec 2023 | 19.24 | 19.24 | 19.22 | 19.22 | 19.22 | 734 |
15 Dec 2023 | 19.22 | 19.22 | 19.09 | 19.10 | 19.10 | 330 |
14 Dec 2023 | 19.38 | 19.38 | 19.00 | 19.10 | 19.10 | 1,171 |
13 Dec 2023 | 19.18 | 19.18 | 19.02 | 19.02 | 19.02 | 323 |
12 Dec 2023 | 19.16 | 19.46 | 18.54 | 18.82 | 18.82 | 2,766 |
11 Dec 2023 | 18.74 | 18.96 | 18.52 | 18.52 | 18.52 | 3,443 |
08 Dec 2023 | 18.98 | 18.98 | 18.58 | 18.66 | 18.66 | 1,053 |
07 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 26 |
06 Dec 2023 | 18.42 | 18.68 | 18.42 | 18.67 | 18.67 | 1,127 |
05 Dec 2023 | 18.62 | 18.62 | 18.24 | 18.42 | 18.42 | 306 |
04 Dec 2023 | 18.42 | 18.70 | 18.42 | 18.42 | 18.42 | 604 |
01 Dec 2023 | 18.26 | 18.52 | 18.22 | 18.52 | 18.52 | 2,332 |
30 Nov 2023 | 18.18 | 19.24 | 18.18 | 19.02 | 19.02 | 2,524 |
29 Nov 2023 | 18.54 | 18.56 | 18.22 | 18.30 | 18.30 | 1,059 |
28 Nov 2023 | 18.88 | 18.92 | 18.72 | 18.80 | 18.80 | 1,536 |
27 Nov 2023 | 19.06 | 19.22 | 18.95 | 19.16 | 19.16 | 1,506 |
24 Nov 2023 | 18.54 | 18.66 | 18.46 | 18.56 | 18.56 | 340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |