Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.04 | 24.24 | 24.04 | 24.17 | 24.17 | 703 |
25 Apr 2024 | 23.62 | 23.83 | 23.62 | 23.83 | 23.83 | 128 |
24 Apr 2024 | 23.42 | 23.84 | 23.42 | 23.82 | 23.82 | 282 |
23 Apr 2024 | 23.52 | 23.68 | 23.39 | 23.49 | 23.49 | 1,815 |
22 Apr 2024 | 23.17 | 23.32 | 23.03 | 23.25 | 23.25 | 1,367 |
19 Apr 2024 | 22.70 | 23.14 | 22.67 | 23.04 | 23.04 | 668 |
18 Apr 2024 | 22.86 | 22.93 | 22.64 | 22.81 | 22.81 | 4,922 |
17 Apr 2024 | 23.05 | 23.26 | 22.87 | 22.93 | 22.93 | 21,776 |
16 Apr 2024 | 22.81 | 22.99 | 22.72 | 22.99 | 22.99 | 3,235 |
15 Apr 2024 | 23.09 | 23.37 | 23.06 | 23.11 | 23.11 | 6,848 |
12 Apr 2024 | 23.33 | 23.33 | 23.08 | 23.18 | 23.18 | 827 |
11 Apr 2024 | 23.54 | 23.63 | 23.35 | 23.49 | 23.49 | 1,015 |
10 Apr 2024 | 23.23 | 23.33 | 23.01 | 23.22 | 23.22 | 2,436 |
09 Apr 2024 | 23.25 | 23.31 | 23.06 | 23.28 | 23.28 | 174,490 |
08 Apr 2024 | 23.20 | 23.53 | 23.20 | 23.39 | 23.39 | 173,915 |
05 Apr 2024 | 23.25 | 23.42 | 23.16 | 23.26 | 23.26 | 976 |
04 Apr 2024 | 23.57 | 23.74 | 23.32 | 23.66 | 23.66 | 2,419 |
03 Apr 2024 | 23.80 | 23.80 | 23.61 | 23.61 | 23.61 | 437 |
02 Apr 2024 | 23.93 | 24.19 | 23.85 | 23.88 | 23.88 | 2,183 |
28 Mar 2024 | 24.55 | 24.63 | 24.11 | 24.16 | 24.16 | 3,400 |
27 Mar 2024 | 24.46 | 24.53 | 24.22 | 24.28 | 24.28 | 1,045 |
26 Mar 2024 | 24.27 | 24.65 | 24.27 | 24.51 | 24.51 | 1,568 |
25 Mar 2024 | 24.27 | 24.39 | 24.22 | 24.38 | 24.38 | 672 |
22 Mar 2024 | 24.11 | 24.44 | 24.08 | 24.35 | 24.35 | 8,533 |
21 Mar 2024 | 24.64 | 24.69 | 24.34 | 24.42 | 24.42 | 6,806 |
20 Mar 2024 | 24.52 | 24.63 | 24.38 | 24.48 | 24.48 | 5,581 |
19 Mar 2024 | 23.93 | 24.50 | 23.93 | 24.33 | 24.33 | 2,274 |
18 Mar 2024 | 23.95 | 24.22 | 23.80 | 24.17 | 24.17 | 1,320 |
15 Mar 2024 | 23.99 | 24.14 | 23.94 | 24.09 | 24.09 | 2,490 |
14 Mar 2024 | 23.98 | 24.22 | 23.93 | 24.09 | 24.09 | 1,868 |
13 Mar 2024 | 23.82 | 24.07 | 23.81 | 23.93 | 23.93 | 2,469 |
12 Mar 2024 | 23.61 | 24.06 | 23.58 | 24.06 | 24.06 | 1,896 |
11 Mar 2024 | 23.84 | 23.91 | 23.45 | 23.65 | 23.65 | 3,970 |
08 Mar 2024 | 24.25 | 24.67 | 24.19 | 24.20 | 24.20 | 3,607 |
07 Mar 2024 | 23.97 | 24.10 | 23.52 | 24.04 | 24.04 | 4,300 |
06 Mar 2024 | 24.23 | 24.29 | 23.68 | 23.80 | 23.80 | 667 |
05 Mar 2024 | 23.91 | 24.16 | 23.70 | 23.93 | 23.93 | 4,743 |
04 Mar 2024 | 24.25 | 24.61 | 24.12 | 24.12 | 24.12 | 5,281 |
01 Mar 2024 | 23.85 | 24.19 | 23.77 | 24.18 | 24.18 | 786 |
29 Feb 2024 | 24.01 | 24.12 | 23.60 | 23.83 | 23.83 | 2,152 |
28 Feb 2024 | 23.86 | 24.37 | 23.84 | 24.06 | 24.06 | 25,010 |
27 Feb 2024 | 23.60 | 24.10 | 23.56 | 24.00 | 24.00 | 6,599 |
26 Feb 2024 | 24.04 | 24.10 | 23.53 | 24.02 | 24.02 | 7,479 |
23 Feb 2024 | 23.45 | 24.07 | 23.45 | 23.84 | 23.84 | 10,411 |
22 Feb 2024 | 24.28 | 24.28 | 23.27 | 23.28 | 23.28 | 12,367 |
21 Feb 2024 | 24.25 | 24.43 | 23.74 | 23.92 | 23.92 | 7,248 |
20 Feb 2024 | 25.00 | 25.08 | 23.93 | 24.05 | 24.05 | 33,323 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.40 | 30.40 | 25.16 | 25.38 | 25.38 | 73,256 |
15 Feb 2024 | 32.40 | 32.68 | 32.32 | 32.44 | 32.44 | 8,473 |
14 Feb 2024 | 32.35 | 32.41 | 32.12 | 32.36 | 32.36 | 972 |
13 Feb 2024 | 31.59 | 32.47 | 31.22 | 32.24 | 32.24 | 7,256 |
12 Feb 2024 | 33.15 | 33.19 | 32.67 | 32.75 | 32.75 | 6,327 |
09 Feb 2024 | 33.14 | 33.40 | 32.91 | 33.29 | 33.29 | 2,893 |
08 Feb 2024 | 33.09 | 33.28 | 32.85 | 32.87 | 32.87 | 2,434 |
07 Feb 2024 | 32.61 | 33.16 | 32.61 | 33.06 | 33.06 | 12,738 |
06 Feb 2024 | 32.81 | 33.27 | 32.30 | 32.64 | 32.64 | 14,429 |
05 Feb 2024 | 32.51 | 32.63 | 32.19 | 32.34 | 32.34 | 3,545 |
02 Feb 2024 | 32.16 | 32.72 | 32.16 | 32.70 | 32.70 | 3,809 |
01 Feb 2024 | 31.86 | 32.20 | 31.86 | 32.20 | 32.20 | 1,700 |
31 Jan 2024 | 32.17 | 32.33 | 31.67 | 31.67 | 31.67 | 15,756 |
30 Jan 2024 | 32.47 | 32.55 | 32.37 | 32.46 | 32.46 | 2,139 |
29 Jan 2024 | 32.03 | 32.34 | 32.03 | 32.24 | 32.24 | 2,129 |
26 Jan 2024 | 32.35 | 32.64 | 32.12 | 32.13 | 32.13 | 71,118 |
25 Jan 2024 | 32.64 | 32.92 | 32.42 | 32.42 | 32.42 | 5,380 |
24 Jan 2024 | 32.56 | 32.78 | 32.37 | 32.67 | 32.67 | 1,405 |
23 Jan 2024 | 32.69 | 32.81 | 32.25 | 32.26 | 32.26 | 6,767 |
22 Jan 2024 | 32.56 | 32.85 | 32.33 | 32.61 | 32.61 | 8,812 |
19 Jan 2024 | 31.80 | 32.17 | 31.74 | 32.17 | 32.17 | 18,882 |
18 Jan 2024 | 31.15 | 31.76 | 31.15 | 31.51 | 31.51 | 7,430 |
17 Jan 2024 | 31.12 | 31.32 | 30.86 | 31.08 | 31.08 | 6,795 |
16 Jan 2024 | 31.30 | 31.68 | 31.01 | 31.11 | 31.11 | 7,987 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.29 | 31.51 | 31.08 | 31.51 | 31.51 | 12,389 |
11 Jan 2024 | 30.35 | 30.79 | 30.09 | 30.78 | 30.78 | 13,660 |
10 Jan 2024 | 29.66 | 30.16 | 29.52 | 30.15 | 30.15 | 8,238 |
09 Jan 2024 | 29.53 | 29.83 | 29.43 | 29.65 | 29.65 | 542 |
08 Jan 2024 | 29.18 | 29.68 | 29.18 | 29.68 | 29.68 | 3,356 |
05 Jan 2024 | 28.91 | 29.35 | 28.91 | 29.35 | 29.35 | 1,807 |
04 Jan 2024 | 28.95 | 29.13 | 28.73 | 28.82 | 28.82 | 1,938 |
03 Jan 2024 | 28.47 | 28.82 | 28.44 | 28.82 | 28.82 | 3,601 |
02 Jan 2024 | 29.19 | 29.23 | 28.78 | 28.81 | 28.81 | 2,484 |
29 Dec 2023 | 29.64 | 29.85 | 29.49 | 29.53 | 29.53 | 4,637 |
28 Dec 2023 | 30.06 | 30.07 | 29.73 | 29.85 | 29.85 | 3,202 |
27 Dec 2023 | 30.15 | 30.31 | 30.15 | 30.30 | 30.30 | 1,562 |
22 Dec 2023 | 29.99 | 30.22 | 29.99 | 30.17 | 30.17 | 71,555 |
21 Dec 2023 | 30.06 | 30.11 | 29.68 | 29.85 | 29.85 | 2,773 |
20 Dec 2023 | 29.97 | 30.49 | 29.97 | 30.34 | 30.34 | 3,922 |
19 Dec 2023 | 30.00 | 30.16 | 29.70 | 30.09 | 30.09 | 4,048 |
18 Dec 2023 | 29.68 | 29.92 | 29.50 | 29.92 | 29.92 | 3,754 |
15 Dec 2023 | 29.11 | 29.53 | 28.90 | 29.35 | 29.35 | 12,910 |
14 Dec 2023 | 28.97 | 29.38 | 28.30 | 28.40 | 28.40 | 12,742 |
13 Dec 2023 | 28.84 | 29.05 | 28.55 | 28.68 | 28.68 | 1,097 |
12 Dec 2023 | 27.99 | 28.48 | 27.95 | 28.47 | 28.47 | 5,030 |
11 Dec 2023 | 27.54 | 27.95 | 27.53 | 27.95 | 27.95 | 901 |
08 Dec 2023 | 27.66 | 27.85 | 27.47 | 27.48 | 27.48 | 3,178 |
07 Dec 2023 | 27.54 | 27.72 | 27.43 | 27.72 | 27.72 | 4,002 |
06 Dec 2023 | 28.02 | 28.23 | 27.67 | 27.84 | 27.84 | 6,602 |
05 Dec 2023 | 28.19 | 28.44 | 28.05 | 28.21 | 28.21 | 3,360 |
04 Dec 2023 | 28.70 | 28.70 | 28.17 | 28.23 | 28.23 | 4,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |