Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.40 | 23.05 | 22.65 | 23.05 | 23.05 | 2,450 |
25 Apr 2024 | 25.63 | 25.55 | 24.70 | 24.52 | 24.52 | 877 |
24 Apr 2024 | 25.63 | 26.00 | 25.65 | 25.83 | 25.83 | 1,561 |
23 Apr 2024 | 25.52 | 25.65 | 25.52 | 25.35 | 25.35 | 136 |
22 Apr 2024 | 25.15 | 25.40 | 24.85 | 25.40 | 25.40 | 529 |
19 Apr 2024 | 26.45 | 26.15 | 25.25 | 24.92 | 24.92 | 712 |
18 Apr 2024 | 26.00 | 26.65 | 25.90 | 26.35 | 26.35 | 876 |
17 Apr 2024 | 25.45 | 25.95 | 25.85 | 25.40 | 25.40 | 151 |
16 Apr 2024 | 25.40 | 25.40 | 25.22 | 25.30 | 25.30 | 517 |
15 Apr 2024 | 25.10 | 25.70 | 25.54 | 25.20 | 25.20 | 339 |
12 Apr 2024 | 25.25 | 25.49 | 25.20 | 25.25 | 25.25 | 548 |
11 Apr 2024 | 25.45 | 25.21 | 25.15 | 25.52 | 25.52 | 177 |
10 Apr 2024 | 25.35 | 25.55 | 25.40 | 25.52 | 25.52 | 999 |
09 Apr 2024 | 25.40 | 25.35 | 25.31 | 25.10 | 25.10 | 382 |
08 Apr 2024 | 25.25 | 25.62 | 25.35 | 25.30 | 25.30 | 1,132 |
05 Apr 2024 | 25.20 | 25.35 | 24.85 | 25.10 | 25.10 | 802 |
04 Apr 2024 | 25.25 | 25.50 | 25.30 | 25.30 | 25.30 | 1,080 |
03 Apr 2024 | 24.83 | 25.20 | 24.84 | 25.30 | 25.30 | 1,380 |
02 Apr 2024 | 25.35 | 25.50 | 24.95 | 24.88 | 24.88 | 414 |
28 Mar 2024 | 25.40 | 25.35 | 25.20 | 25.35 | 25.35 | 630 |
27 Mar 2024 | 25.15 | 25.40 | 25.00 | 25.05 | 25.05 | 245 |
26 Mar 2024 | 24.73 | 25.25 | 24.60 | 25.10 | 25.10 | 1,146 |
25 Mar 2024 | 24.45 | 24.67 | 24.65 | 24.77 | 24.77 | 671 |
22 Mar 2024 | 24.58 | 24.90 | 24.55 | 24.67 | 24.67 | 3,351 |
21 Mar 2024 | 23.67 | 24.50 | 24.36 | 24.30 | 24.30 | 714 |
20 Mar 2024 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | 218 |
19 Mar 2024 | 24.15 | 24.15 | 23.95 | 24.10 | 24.10 | 1,360 |
18 Mar 2024 | 24.00 | 24.75 | 24.05 | 24.05 | 24.05 | 1,529 |
15 Mar 2024 | 23.83 | 24.40 | 24.00 | 24.35 | 24.35 | 796 |
14 Mar 2024 | 24.20 | 24.15 | 23.70 | 23.63 | 23.63 | 1,547 |
13 Mar 2024 | 24.10 | 24.30 | 23.91 | 24.30 | 24.30 | 2,612 |
12 Mar 2024 | 24.00 | 24.10 | 23.70 | 23.88 | 23.88 | 1,040 |
11 Mar 2024 | 23.00 | 23.85 | 23.38 | 23.40 | 23.40 | 1,724 |
08 Mar 2024 | 23.73 | 23.29 | 22.95 | 23.15 | 23.15 | 1,659 |
07 Mar 2024 | 23.92 | 24.40 | 23.65 | 24.05 | 24.05 | 9,652 |
06 Mar 2024 | 22.35 | 23.15 | 23.10 | 23.15 | 23.15 | 256 |
05 Mar 2024 | 22.73 | 22.75 | 22.50 | 22.63 | 22.63 | 385 |
04 Mar 2024 | 22.30 | 22.85 | 22.71 | 22.73 | 22.73 | 353 |
01 Mar 2024 | 22.20 | 22.35 | 22.20 | 22.30 | 22.30 | 731 |
29 Feb 2024 | 21.83 | 22.20 | 21.95 | 22.00 | 22.00 | 665 |
28 Feb 2024 | 22.30 | 22.05 | 21.85 | 22.00 | 22.00 | 391 |
27 Feb 2024 | 22.52 | 22.35 | 22.20 | 22.45 | 22.45 | 741 |
26 Feb 2024 | 22.58 | 22.55 | 22.32 | 22.40 | 22.40 | 529 |
23 Feb 2024 | 22.45 | 22.50 | 22.00 | 22.40 | 22.40 | 727 |
22 Feb 2024 | 22.00 | 22.45 | 22.25 | 22.40 | 22.40 | 744 |
21 Feb 2024 | 21.77 | 21.90 | 21.80 | 21.88 | 21.88 | 1,109 |
20 Feb 2024 | 22.10 | 21.90 | 21.88 | 21.73 | 21.73 | 484 |
19 Feb 2024 | 22.58 | 22.20 | 22.15 | 22.15 | 22.15 | 437 |
16 Feb 2024 | 21.52 | 21.95 | 21.50 | 22.00 | 22.00 | 678 |
15 Feb 2024 | 21.40 | 21.50 | 21.15 | 21.25 | 21.25 | 761 |
14 Feb 2024 | 20.92 | 21.09 | 21.00 | 20.92 | 20.92 | 409 |
13 Feb 2024 | 21.30 | 21.10 | 20.75 | 20.78 | 20.78 | 288 |
12 Feb 2024 | 20.78 | 21.34 | 20.90 | 21.35 | 21.35 | 232 |
09 Feb 2024 | 20.59 | 20.70 | 20.15 | 20.30 | 20.30 | 512 |
08 Feb 2024 | 19.91 | 20.46 | 20.46 | 20.40 | 20.40 | 643 |
07 Feb 2024 | 20.20 | 20.04 | 19.96 | 20.16 | 20.16 | 416 |
06 Feb 2024 | 20.49 | 20.50 | 20.10 | 20.25 | 20.25 | 20,791 |
05 Feb 2024 | 20.39 | 20.42 | 20.25 | 20.25 | 20.25 | 10,345 |
02 Feb 2024 | 20.34 | 20.25 | 20.00 | 20.29 | 20.29 | 174 |
01 Feb 2024 | 20.74 | 20.50 | 20.25 | 20.52 | 20.52 | 1,422 |
31 Jan 2024 | 20.78 | 20.80 | 20.65 | 20.68 | 20.68 | 949 |
30 Jan 2024 | 20.74 | 20.85 | 20.70 | 20.63 | 20.63 | 723 |
29 Jan 2024 | 20.91 | 20.75 | 20.74 | 20.68 | 20.68 | 268 |
26 Jan 2024 | 20.29 | 20.90 | 20.60 | 20.64 | 20.64 | 3,291 |
25 Jan 2024 | 19.95 | 20.10 | 19.90 | 20.00 | 20.00 | 437 |
24 Jan 2024 | 20.59 | 19.98 | 19.93 | 20.10 | 20.10 | 1,502 |
23 Jan 2024 | 20.64 | 20.50 | 20.20 | 20.35 | 20.35 | 764 |
22 Jan 2024 | 21.00 | 20.80 | 20.70 | 20.82 | 20.82 | 124 |
19 Jan 2024 | 21.83 | 21.20 | 20.80 | 21.00 | 21.00 | 193 |
18 Jan 2024 | 21.52 | 21.80 | 21.35 | 21.73 | 21.73 | 1,568 |
17 Jan 2024 | 21.88 | 21.35 | 21.10 | 21.25 | 21.25 | 1,409 |
16 Jan 2024 | 22.20 | 21.90 | 21.60 | 21.92 | 21.92 | 1,874 |
15 Jan 2024 | 22.30 | 22.40 | 21.95 | 22.00 | 22.00 | 862 |
12 Jan 2024 | 22.40 | 22.70 | 22.35 | 22.67 | 22.67 | 169 |
11 Jan 2024 | 22.10 | 22.30 | 21.95 | 22.20 | 22.20 | 556 |
10 Jan 2024 | 22.52 | 22.40 | 22.24 | 22.40 | 22.40 | 182 |
09 Jan 2024 | 22.73 | 22.55 | 22.45 | 22.67 | 22.67 | 964 |
08 Jan 2024 | 22.63 | 22.65 | 22.30 | 22.52 | 22.52 | 738 |
05 Jan 2024 | 22.83 | 22.70 | 22.55 | 22.63 | 22.63 | 645 |
04 Jan 2024 | 22.05 | 22.75 | 22.00 | 22.58 | 22.58 | 584 |
03 Jan 2024 | 22.73 | 22.75 | 22.10 | 22.30 | 22.30 | 1,751 |
02 Jan 2024 | 23.30 | 23.30 | 22.75 | 22.77 | 22.77 | 1,334 |
29 Dec 2023 | 22.88 | 23.45 | 23.00 | 23.52 | 23.52 | 577 |
28 Dec 2023 | 22.77 | 23.15 | 22.95 | 23.10 | 23.10 | 868 |
27 Dec 2023 | 22.92 | 23.00 | 22.85 | 22.77 | 22.77 | 981 |
22 Dec 2023 | 23.35 | 23.05 | 22.60 | 22.67 | 22.67 | 2,872 |
21 Dec 2023 | 22.00 | 23.25 | 22.90 | 23.15 | 23.15 | 1,467 |
20 Dec 2023 | 23.63 | 23.54 | 22.85 | 23.10 | 23.10 | 463 |
19 Dec 2023 | 23.52 | 23.60 | 23.40 | 23.52 | 23.52 | 641 |
18 Dec 2023 | 23.40 | 23.75 | 23.10 | 23.40 | 23.40 | 1,355 |
15 Dec 2023 | 23.10 | 23.55 | 23.25 | 23.35 | 23.35 | 1,052 |
14 Dec 2023 | 21.52 | 23.15 | 21.85 | 22.77 | 22.77 | 1,480 |
13 Dec 2023 | 22.15 | 21.70 | 21.60 | 21.67 | 21.67 | 219 |
12 Dec 2023 | 22.00 | 22.25 | 21.65 | 21.92 | 21.92 | 842 |
11 Dec 2023 | 22.63 | 22.50 | 22.15 | 22.15 | 22.15 | 383 |
08 Dec 2023 | 22.40 | 22.50 | 22.25 | 22.52 | 22.52 | 1,556 |
07 Dec 2023 | 22.83 | 22.85 | 22.40 | 22.83 | 22.83 | 1,664 |
06 Dec 2023 | 22.88 | 22.80 | 22.50 | 22.45 | 22.45 | 293 |
05 Dec 2023 | 22.77 | 22.10 | 21.85 | 22.35 | 22.35 | 1,121 |
04 Dec 2023 | 21.30 | 22.80 | 21.95 | 22.10 | 22.10 | 2,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |