Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.83 | 20.83 | 19.82 | 20.31 | 20.31 | 202 |
24 Apr 2024 | 22.46 | 22.53 | 22.45 | 21.75 | 21.75 | 449 |
23 Apr 2024 | 19.67 | 23.38 | 19.53 | 21.76 | 21.76 | 2,181 |
22 Apr 2024 | 19.60 | 19.60 | 18.49 | 18.70 | 18.70 | 1,837 |
19 Apr 2024 | 19.66 | 19.92 | 19.66 | 19.97 | 19.97 | 124 |
18 Apr 2024 | 19.95 | 21.34 | 19.95 | 21.18 | 21.18 | 191 |
17 Apr 2024 | 21.75 | 21.77 | 21.03 | 20.84 | 20.84 | 569 |
16 Apr 2024 | 22.24 | 28.47 | 21.50 | 21.65 | 21.65 | 1,221 |
15 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
12 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
11 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
10 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
09 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
08 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
05 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
04 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
03 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
02 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
28 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
25 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
22 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
21 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
20 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
19 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
18 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
15 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
14 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
13 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
12 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
11 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
08 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
07 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
06 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
05 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
04 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
01 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
29 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
28 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
27 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
26 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
23 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
22 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
21 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
20 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
19 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
15 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
14 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
13 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
12 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
09 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
07 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
06 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
05 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
02 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
01 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
31 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
30 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
29 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
26 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
25 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
24 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
23 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
22 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
19 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
18 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
17 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
16 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
15 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
12 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
11 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
10 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
09 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
08 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
05 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
04 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
03 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
02 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
29 Dec 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
28 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
27 Dec 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
22 Dec 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
21 Dec 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
20 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
19 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
18 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
15 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
14 Dec 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
13 Dec 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
12 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
11 Dec 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
08 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
07 Dec 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
06 Dec 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
05 Dec 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
04 Dec 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
01 Dec 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |