Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.33 | 25.33 | 20 |
26 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
25 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
24 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
23 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.31 | 29.31 | 2 |
22 Apr 2024 | 29.51 | 29.51 | 29.51 | 30.09 | 30.09 | 16 |
19 Apr 2024 | 28.87 | 28.87 | 28.87 | 30.26 | 30.26 | 2 |
18 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
17 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
16 Apr 2024 | 26.09 | 27.73 | 26.09 | 28.03 | 28.03 | 6 |
15 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
12 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
11 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.45 | 28.45 | 20 |
10 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
09 Apr 2024 | 27.53 | 27.58 | 27.53 | 28.24 | 28.24 | 99 |
08 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
05 Apr 2024 | 27.89 | 27.90 | 27.49 | 27.89 | 27.89 | 198 |
04 Apr 2024 | 27.51 | 27.63 | 27.29 | 26.91 | 26.91 | 13 |
03 Apr 2024 | 28.25 | 28.25 | 27.95 | 27.31 | 27.31 | 15 |
02 Apr 2024 | 26.72 | 26.72 | 26.72 | 28.33 | 28.33 | 1 |
28 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
27 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
26 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
25 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
21 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
20 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
19 Mar 2024 | 26.09 | 26.09 | 26.09 | 25.35 | 25.35 | 1 |
18 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
14 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 Mar 2024 | 28.35 | 28.35 | 28.35 | 26.42 | 26.42 | 3 |
11 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
08 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
07 Mar 2024 | 28.97 | 28.97 | 28.97 | 27.90 | 27.90 | 3 |
06 Mar 2024 | 26.94 | 27.56 | 26.94 | 27.73 | 27.73 | 29 |
05 Mar 2024 | 27.61 | 27.61 | 27.44 | 27.44 | 27.44 | 232 |
04 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
01 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
29 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
28 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
27 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
26 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
22 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.42 | 22.42 | 2 |
21 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
20 Feb 2024 | 22.42 | 22.80 | 22.42 | 23.08 | 23.08 | 12 |
19 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
16 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
15 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
14 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
13 Feb 2024 | 20.49 | 20.49 | 20.49 | 21.63 | 21.63 | 3 |
12 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
09 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
08 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
07 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
06 Feb 2024 | 22.03 | 22.03 | 21.42 | 20.52 | 20.52 | 66 |
05 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
02 Feb 2024 | 21.89 | 22.61 | 21.89 | 21.01 | 21.01 | 618 |
01 Feb 2024 | 21.66 | 21.66 | 21.41 | 21.49 | 21.49 | 613 |
31 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
30 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
29 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
26 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
25 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.27 | 18.27 | 135 |
24 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
23 Jan 2024 | 22.61 | 22.61 | 22.61 | 18.69 | 18.69 | 2 |
22 Jan 2024 | 19.15 | 19.15 | 19.15 | 18.73 | 18.73 | 7 |
19 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
18 Jan 2024 | 23.86 | 23.86 | 23.86 | 20.33 | 20.33 | 5 |
17 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
16 Jan 2024 | 21.32 | 21.70 | 21.32 | 22.03 | 22.03 | 15 |
15 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
12 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
11 Jan 2024 | 20.60 | 20.60 | 20.60 | 21.80 | 21.80 | 35 |
10 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
09 Jan 2024 | 22.28 | 22.28 | 21.00 | 21.83 | 21.83 | 45 |
08 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
05 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.55 | 22.55 | 25 |
03 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.91 | 21.91 | 25 |
02 Jan 2024 | 20.55 | 20.55 | 18.58 | 20.94 | 20.94 | 20 |
29 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
28 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
27 Dec 2023 | 18.83 | 18.83 | 18.83 | 19.17 | 19.17 | 57 |
22 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.37 | 18.37 | 17 |
21 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
20 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
19 Dec 2023 | 18.52 | 18.52 | 17.61 | 17.95 | 17.95 | 18 |
18 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.48 | 18.48 | 18 |
15 Dec 2023 | 18.21 | 18.21 | 18.21 | 17.75 | 17.75 | 4 |
14 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.41 | 17.41 | 19 |
13 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.21 | 19.21 | 4 |
11 Dec 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
08 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
07 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
06 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
05 Dec 2023 | 20.68 | 20.68 | 20.18 | 19.08 | 19.08 | 725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |