Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 23.29 | 23.61 | 23.29 | 23.61 | 23.61 | 51 |
24 Apr 2024 | 22.97 | 22.97 | 22.80 | 22.97 | 22.97 | 201 |
23 Apr 2024 | 22.68 | 23.43 | 22.68 | 23.21 | 23.21 | 582 |
22 Apr 2024 | 22.58 | 23.03 | 22.23 | 22.55 | 22.55 | 79 |
19 Apr 2024 | 21.93 | 22.43 | 21.62 | 22.43 | 22.43 | 782 |
18 Apr 2024 | 21.73 | 23.13 | 21.55 | 21.55 | 21.55 | 357 |
17 Apr 2024 | 22.10 | 22.17 | 21.52 | 22.02 | 22.02 | 1,098 |
16 Apr 2024 | 21.60 | 22.24 | 21.47 | 22.20 | 22.20 | 192 |
15 Apr 2024 | 23.55 | 23.55 | 22.30 | 22.37 | 22.37 | 858 |
12 Apr 2024 | 24.57 | 24.57 | 23.73 | 23.73 | 23.73 | 1,183 |
11 Apr 2024 | 24.69 | 24.78 | 24.36 | 24.73 | 24.73 | 426 |
10 Apr 2024 | 24.74 | 25.48 | 24.48 | 24.48 | 24.48 | 601 |
09 Apr 2024 | 26.16 | 26.45 | 25.64 | 25.64 | 25.64 | 41 |
08 Apr 2024 | 25.93 | 26.61 | 25.83 | 26.40 | 26.40 | 310 |
05 Apr 2024 | 24.52 | 25.79 | 24.52 | 25.79 | 25.79 | 412 |
04 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 319 |
03 Apr 2024 | 25.85 | 25.92 | 25.82 | 25.92 | 25.92 | 587 |
02 Apr 2024 | 26.38 | 27.33 | 26.21 | 26.26 | 26.26 | 1,778 |
28 Mar 2024 | 27.95 | 28.90 | 27.95 | 28.35 | 28.35 | 1,229 |
27 Mar 2024 | 27.56 | 27.56 | 26.71 | 26.84 | 26.84 | 2,033 |
26 Mar 2024 | 26.61 | 28.34 | 26.61 | 28.08 | 28.08 | 2,458 |
25 Mar 2024 | 25.65 | 25.92 | 25.61 | 25.92 | 25.92 | 422 |
22 Mar 2024 | 25.06 | 25.88 | 25.01 | 25.88 | 25.88 | 982 |
21 Mar 2024 | 26.56 | 26.82 | 25.78 | 25.79 | 25.79 | 1,443 |
20 Mar 2024 | 24.84 | 26.37 | 24.77 | 26.33 | 26.33 | 442 |
19 Mar 2024 | 26.18 | 26.43 | 24.64 | 24.64 | 24.64 | 1,441 |
18 Mar 2024 | 27.19 | 27.55 | 26.66 | 27.39 | 27.39 | 854 |
15 Mar 2024 | 26.72 | 27.99 | 26.72 | 27.12 | 27.12 | 756 |
14 Mar 2024 | 28.77 | 28.77 | 27.50 | 27.50 | 27.50 | 589 |
13 Mar 2024 | 29.70 | 29.70 | 28.56 | 29.58 | 29.58 | 415 |
12 Mar 2024 | 29.14 | 29.14 | 28.51 | 28.68 | 28.68 | 5 |
11 Mar 2024 | 28.72 | 29.63 | 28.72 | 29.42 | 29.42 | 62 |
08 Mar 2024 | 30.14 | 30.38 | 29.38 | 29.60 | 29.60 | 535 |
07 Mar 2024 | 28.10 | 28.36 | 27.99 | 28.36 | 28.36 | 49 |
06 Mar 2024 | 28.36 | 29.23 | 28.02 | 28.02 | 28.02 | 127 |
05 Mar 2024 | 28.69 | 29.52 | 28.14 | 28.14 | 28.14 | 89 |
04 Mar 2024 | 27.30 | 29.00 | 27.15 | 29.00 | 29.00 | 382 |
01 Mar 2024 | 26.41 | 27.46 | 26.41 | 27.46 | 27.46 | 253 |
29 Feb 2024 | 29.50 | 30.18 | 26.00 | 26.59 | 26.59 | 991 |
28 Feb 2024 | 26.57 | 28.64 | 26.57 | 28.25 | 28.25 | 695 |
27 Feb 2024 | 24.47 | 27.02 | 24.41 | 26.67 | 26.67 | 1,664 |
26 Feb 2024 | 22.80 | 23.98 | 22.77 | 23.98 | 23.98 | 1,692 |
23 Feb 2024 | 22.66 | 23.20 | 22.58 | 22.87 | 22.87 | 1,447 |
22 Feb 2024 | 23.85 | 24.15 | 23.11 | 24.15 | 24.15 | 523 |
21 Feb 2024 | 24.17 | 24.36 | 22.44 | 23.59 | 23.59 | 3,075 |
20 Feb 2024 | 22.77 | 25.68 | 22.60 | 24.50 | 24.50 | 9,378 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.38 | 29.45 | 25.77 | 25.99 | 25.99 | 6,433 |
15 Feb 2024 | 33.66 | 34.57 | 33.63 | 34.52 | 34.52 | 308 |
14 Feb 2024 | 31.10 | 32.31 | 31.10 | 32.18 | 32.18 | 20 |
13 Feb 2024 | 30.76 | 31.23 | 30.51 | 30.68 | 30.68 | 232 |
12 Feb 2024 | 31.28 | 32.99 | 31.02 | 32.56 | 32.56 | 1,190 |
09 Feb 2024 | 30.23 | 30.43 | 29.96 | 30.43 | 30.43 | 309 |
08 Feb 2024 | 29.36 | 29.64 | 29.36 | 29.64 | 29.64 | 560 |
07 Feb 2024 | 28.79 | 28.79 | 28.25 | 28.25 | 28.25 | 136 |
06 Feb 2024 | 28.17 | 29.04 | 28.17 | 28.54 | 28.54 | 343 |
05 Feb 2024 | 25.79 | 27.08 | 25.76 | 27.08 | 27.08 | 354 |
02 Feb 2024 | 26.83 | 27.18 | 26.15 | 27.11 | 27.11 | 661 |
01 Feb 2024 | 27.63 | 27.64 | 27.02 | 27.02 | 27.02 | 524 |
31 Jan 2024 | 28.24 | 29.14 | 28.24 | 29.14 | 29.14 | 65 |
30 Jan 2024 | 27.88 | 28.50 | 27.55 | 28.07 | 28.07 | 167 |
29 Jan 2024 | 28.56 | 28.56 | 28.10 | 28.11 | 28.11 | 34 |
26 Jan 2024 | 28.97 | 28.97 | 28.75 | 28.75 | 28.75 | 7 |
25 Jan 2024 | 27.78 | 28.26 | 27.69 | 28.26 | 28.26 | 561 |
24 Jan 2024 | 29.90 | 29.90 | 29.45 | 29.60 | 29.60 | 136 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.07 | 29.53 | 28.07 | 28.31 | 28.31 | 143 |
19 Jan 2024 | 26.84 | 27.89 | 26.76 | 27.18 | 27.18 | 58 |
18 Jan 2024 | 27.09 | 27.09 | 26.37 | 26.37 | 26.37 | 302 |
17 Jan 2024 | 26.81 | 26.98 | 26.81 | 26.81 | 26.81 | 151 |
16 Jan 2024 | 27.83 | 27.94 | 27.44 | 27.44 | 27.44 | 37 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.27 | 29.30 | 28.76 | 28.76 | 28.76 | 130 |
11 Jan 2024 | 28.23 | 28.67 | 27.62 | 28.67 | 28.67 | 175 |
10 Jan 2024 | 28.16 | 28.16 | 27.73 | 28.13 | 28.13 | 71 |
09 Jan 2024 | 27.82 | 28.34 | 27.82 | 28.34 | 28.34 | 307 |
08 Jan 2024 | 28.16 | 28.96 | 27.92 | 28.96 | 28.96 | 928 |
05 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 60 |
04 Jan 2024 | 28.70 | 29.26 | 28.70 | 29.26 | 29.26 | 30 |
03 Jan 2024 | 29.60 | 30.05 | 28.62 | 28.62 | 28.62 | 377 |
02 Jan 2024 | 30.09 | 31.34 | 29.90 | 30.85 | 30.85 | 887 |
29 Dec 2023 | 30.74 | 30.91 | 30.05 | 30.18 | 30.18 | 104 |
28 Dec 2023 | 30.57 | 31.00 | 30.57 | 30.79 | 30.79 | 874 |
27 Dec 2023 | 30.93 | 30.93 | 30.65 | 30.65 | 30.65 | 30 |
22 Dec 2023 | 31.80 | 31.80 | 30.85 | 31.29 | 31.29 | 67 |
21 Dec 2023 | 31.55 | 31.55 | 31.30 | 31.35 | 31.35 | 293 |
20 Dec 2023 | 31.63 | 32.62 | 31.24 | 32.62 | 32.62 | 283 |
19 Dec 2023 | 32.00 | 33.05 | 32.00 | 32.60 | 32.60 | 56 |
18 Dec 2023 | 31.24 | 32.04 | 31.24 | 31.67 | 31.67 | 83 |
15 Dec 2023 | 33.68 | 34.58 | 31.68 | 31.86 | 31.86 | 408 |
14 Dec 2023 | 34.50 | 36.73 | 34.33 | 34.99 | 34.99 | 474 |
13 Dec 2023 | 29.90 | 30.34 | 29.33 | 30.19 | 30.19 | 461 |
12 Dec 2023 | 28.82 | 29.01 | 28.18 | 28.47 | 28.47 | 272 |
11 Dec 2023 | 29.01 | 29.61 | 28.06 | 29.61 | 29.61 | 494 |
08 Dec 2023 | 28.56 | 28.99 | 28.56 | 28.64 | 28.64 | 5 |
07 Dec 2023 | 27.99 | 28.01 | 27.99 | 28.01 | 28.01 | 25 |
06 Dec 2023 | 28.88 | 29.50 | 28.62 | 28.76 | 28.76 | 410 |
05 Dec 2023 | 28.78 | 28.78 | 27.90 | 27.90 | 27.90 | 105 |
04 Dec 2023 | 28.89 | 29.81 | 27.87 | 29.81 | 29.81 | 548 |
01 Dec 2023 | 25.31 | 28.73 | 25.26 | 28.72 | 28.72 | 2,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |