Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.92 | 22.14 | 21.70 | 22.13 | 22.13 | 1,838 |
25 Apr 2024 | 22.49 | 22.77 | 21.91 | 22.41 | 22.41 | 2,799 |
24 Apr 2024 | 22.08 | 22.61 | 22.00 | 22.59 | 22.59 | 1,979 |
23 Apr 2024 | 21.75 | 22.27 | 21.50 | 22.08 | 22.08 | 1,342 |
22 Apr 2024 | 21.89 | 22.22 | 21.45 | 22.01 | 22.01 | 879 |
19 Apr 2024 | 21.64 | 22.20 | 21.64 | 21.99 | 21.99 | 753 |
18 Apr 2024 | 21.76 | 22.14 | 21.47 | 21.65 | 21.65 | 568 |
17 Apr 2024 | 21.76 | 22.11 | 21.22 | 22.11 | 22.11 | 1,368 |
16 Apr 2024 | 21.89 | 21.90 | 21.27 | 21.53 | 21.53 | 4,370 |
15 Apr 2024 | 22.05 | 22.31 | 21.82 | 21.90 | 21.90 | 3,277 |
12 Apr 2024 | 22.69 | 22.94 | 22.09 | 22.16 | 22.16 | 3,791 |
11 Apr 2024 | 22.77 | 23.05 | 22.47 | 23.05 | 23.05 | 1,208 |
10 Apr 2024 | 22.75 | 22.98 | 22.47 | 22.65 | 22.65 | 1,844 |
09 Apr 2024 | 23.85 | 24.10 | 23.24 | 23.56 | 23.56 | 1,432 |
08 Apr 2024 | 24.00 | 24.58 | 23.72 | 23.98 | 23.98 | 817 |
05 Apr 2024 | 24.13 | 24.62 | 24.11 | 24.26 | 24.26 | 1,296 |
04 Apr 2024 | 25.37 | 25.43 | 24.57 | 24.57 | 24.57 | 2,286 |
03 Apr 2024 | 25.88 | 25.88 | 24.99 | 25.20 | 25.20 | 2,369 |
02 Apr 2024 | 27.05 | 27.05 | 26.05 | 26.05 | 26.05 | 1,061 |
28 Mar 2024 | 28.33 | 28.62 | 28.10 | 28.31 | 28.31 | 5,817 |
27 Mar 2024 | 27.20 | 28.83 | 27.20 | 28.65 | 28.65 | 15,444 |
26 Mar 2024 | 26.24 | 27.17 | 26.22 | 26.91 | 26.91 | 11,206 |
25 Mar 2024 | 25.10 | 26.73 | 25.10 | 26.08 | 26.08 | 26,952 |
22 Mar 2024 | 24.69 | 25.25 | 23.96 | 24.57 | 24.57 | 14,478 |
21 Mar 2024 | 23.50 | 23.79 | 23.45 | 23.70 | 23.70 | 863 |
20 Mar 2024 | 23.24 | 23.51 | 23.09 | 23.47 | 23.47 | 1,990 |
19 Mar 2024 | 22.87 | 23.58 | 22.60 | 23.39 | 23.39 | 6,402 |
18 Mar 2024 | 22.55 | 23.10 | 22.27 | 23.00 | 23.00 | 3,280 |
15 Mar 2024 | 22.69 | 22.94 | 22.43 | 22.43 | 22.43 | 4,406 |
14 Mar 2024 | 22.92 | 23.37 | 22.77 | 22.81 | 22.81 | 6,212 |
13 Mar 2024 | 24.07 | 24.14 | 23.49 | 23.59 | 23.59 | 9,670 |
12 Mar 2024 | 24.16 | 24.53 | 23.95 | 24.22 | 24.22 | 3,760 |
11 Mar 2024 | 24.36 | 24.90 | 24.17 | 24.40 | 24.40 | 8,088 |
08 Mar 2024 | 24.40 | 24.72 | 23.79 | 23.92 | 23.92 | 6,430 |
07 Mar 2024 | 23.70 | 24.82 | 23.52 | 24.28 | 24.28 | 41,599 |
06 Mar 2024 | 29.90 | 30.36 | 23.12 | 23.40 | 23.40 | 94,290 |
05 Mar 2024 | 33.42 | 34.71 | 33.36 | 34.32 | 34.32 | 1,779 |
04 Mar 2024 | 34.01 | 34.50 | 32.80 | 33.86 | 33.86 | 1,772 |
01 Mar 2024 | 34.48 | 34.67 | 34.25 | 34.58 | 34.58 | 534 |
29 Feb 2024 | 34.36 | 34.89 | 33.97 | 34.29 | 34.29 | 855 |
28 Feb 2024 | 34.32 | 34.74 | 34.02 | 34.46 | 34.46 | 1,232 |
27 Feb 2024 | 34.02 | 34.90 | 33.63 | 34.54 | 34.54 | 4,854 |
26 Feb 2024 | 34.86 | 34.93 | 33.99 | 34.15 | 34.15 | 2,135 |
23 Feb 2024 | 34.48 | 35.38 | 34.14 | 34.99 | 34.99 | 2,371 |
22 Feb 2024 | 33.81 | 34.23 | 33.31 | 33.78 | 33.78 | 4,169 |
21 Feb 2024 | 32.56 | 33.15 | 32.19 | 33.04 | 33.04 | 5,068 |
20 Feb 2024 | 30.67 | 32.03 | 30.58 | 32.03 | 32.03 | 8,716 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.70 | 31.39 | 30.41 | 31.03 | 31.03 | 54,180 |
15 Feb 2024 | 30.17 | 31.58 | 30.06 | 31.16 | 31.16 | 3,295 |
14 Feb 2024 | 30.73 | 30.92 | 29.65 | 29.98 | 29.98 | 2,298 |
13 Feb 2024 | 29.42 | 30.61 | 28.89 | 30.39 | 30.39 | 2,520 |
12 Feb 2024 | 29.58 | 30.64 | 29.57 | 30.51 | 30.51 | 2,045 |
09 Feb 2024 | 29.10 | 29.61 | 28.92 | 29.46 | 29.46 | 1,869 |
08 Feb 2024 | 28.88 | 29.34 | 28.56 | 29.09 | 29.09 | 1,531 |
07 Feb 2024 | 28.97 | 28.97 | 28.44 | 28.48 | 28.48 | 129 |
06 Feb 2024 | 28.02 | 28.59 | 28.02 | 28.33 | 28.33 | 170 |
05 Feb 2024 | 29.06 | 29.06 | 27.82 | 28.65 | 28.65 | 1,610 |
02 Feb 2024 | 29.26 | 29.77 | 29.00 | 29.53 | 29.53 | 394 |
01 Feb 2024 | 28.38 | 29.27 | 28.36 | 29.26 | 29.26 | 458 |
31 Jan 2024 | 29.23 | 29.23 | 28.60 | 28.94 | 28.94 | 2,099 |
30 Jan 2024 | 28.88 | 29.50 | 28.88 | 29.44 | 29.44 | 1,178 |
29 Jan 2024 | 28.45 | 28.92 | 28.45 | 28.89 | 28.89 | 1,887 |
26 Jan 2024 | 29.01 | 29.05 | 28.69 | 28.79 | 28.79 | 412 |
25 Jan 2024 | 29.00 | 29.25 | 28.62 | 28.67 | 28.67 | 1,364 |
24 Jan 2024 | 28.80 | 28.80 | 28.14 | 28.22 | 28.22 | 1,857 |
23 Jan 2024 | 28.82 | 28.92 | 28.24 | 28.45 | 28.45 | 1,388 |
22 Jan 2024 | 26.51 | 27.97 | 26.51 | 27.90 | 27.90 | 2,574 |
19 Jan 2024 | 26.78 | 26.91 | 25.96 | 26.23 | 26.23 | 4,156 |
18 Jan 2024 | 27.80 | 27.94 | 26.35 | 26.55 | 26.55 | 1,097 |
17 Jan 2024 | 26.83 | 27.44 | 26.76 | 27.44 | 27.44 | 1,355 |
16 Jan 2024 | 27.76 | 27.85 | 26.99 | 27.24 | 27.24 | 2,532 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.43 | 29.58 | 28.49 | 28.93 | 28.93 | 4,004 |
11 Jan 2024 | 29.85 | 29.88 | 29.09 | 29.47 | 29.47 | 739 |
10 Jan 2024 | 29.81 | 30.44 | 29.79 | 30.38 | 30.38 | 609 |
09 Jan 2024 | 29.52 | 30.08 | 29.49 | 30.08 | 30.08 | 7,042 |
08 Jan 2024 | 29.24 | 30.05 | 28.98 | 29.82 | 29.82 | 1,470 |
05 Jan 2024 | 28.47 | 29.89 | 28.47 | 29.66 | 29.66 | 6,399 |
04 Jan 2024 | 28.64 | 28.89 | 28.26 | 28.54 | 28.54 | 6,985 |
03 Jan 2024 | 30.23 | 30.23 | 29.16 | 29.73 | 29.73 | 2,409 |
02 Jan 2024 | 30.85 | 31.72 | 30.70 | 30.81 | 30.81 | 3,680 |
29 Dec 2023 | 31.04 | 31.37 | 30.83 | 31.29 | 31.29 | 2,106 |
28 Dec 2023 | 31.28 | 31.56 | 31.04 | 31.08 | 31.08 | 1,509 |
27 Dec 2023 | 31.10 | 31.33 | 30.98 | 31.00 | 31.00 | 1,247 |
22 Dec 2023 | 29.59 | 31.53 | 29.08 | 30.78 | 30.78 | 9,006 |
21 Dec 2023 | 32.24 | 32.81 | 32.12 | 32.45 | 32.45 | 2,596 |
20 Dec 2023 | 31.23 | 32.32 | 31.10 | 32.32 | 32.32 | 9,764 |
19 Dec 2023 | 29.76 | 31.07 | 29.01 | 31.07 | 31.07 | 4,484 |
18 Dec 2023 | 30.61 | 30.61 | 29.36 | 29.39 | 29.39 | 4,257 |
15 Dec 2023 | 31.35 | 31.41 | 30.23 | 30.23 | 30.23 | 15,618 |
14 Dec 2023 | 28.72 | 31.29 | 28.72 | 31.09 | 31.09 | 21,089 |
13 Dec 2023 | 27.74 | 27.75 | 27.15 | 27.38 | 27.38 | 1,956 |
12 Dec 2023 | 27.76 | 27.89 | 27.44 | 27.57 | 27.57 | 1,099 |
11 Dec 2023 | 28.20 | 28.50 | 27.75 | 28.41 | 28.41 | 10,155 |
08 Dec 2023 | 28.40 | 28.44 | 27.90 | 28.07 | 28.07 | 1,428 |
07 Dec 2023 | 28.08 | 28.47 | 28.07 | 28.30 | 28.30 | 1,802 |
06 Dec 2023 | 28.72 | 29.00 | 28.21 | 28.43 | 28.43 | 6,426 |
05 Dec 2023 | 29.39 | 29.46 | 28.46 | 28.54 | 28.54 | 4,397 |
04 Dec 2023 | 29.29 | 30.32 | 29.12 | 29.82 | 29.82 | 10,232 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |