Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 27.87 | 28.50 | 27.87 | 28.50 | 28.50 | 519 |
18 Apr 2024 | 28.71 | 28.86 | 28.58 | 28.86 | 28.86 | 767 |
17 Apr 2024 | 28.96 | 28.96 | 27.28 | 27.28 | 27.28 | 80 |
16 Apr 2024 | 30.02 | 30.07 | 28.81 | 29.09 | 29.09 | 922 |
15 Apr 2024 | 31.18 | 31.55 | 30.35 | 30.36 | 30.36 | 5,586 |
12 Apr 2024 | 32.09 | 32.92 | 31.89 | 31.89 | 31.89 | 318 |
11 Apr 2024 | 33.32 | 33.93 | 31.85 | 31.85 | 31.85 | 1,740 |
10 Apr 2024 | 32.31 | 33.55 | 32.31 | 33.37 | 33.37 | 1,963 |
09 Apr 2024 | 31.73 | 33.00 | 31.73 | 32.21 | 32.21 | 744 |
08 Apr 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | 1,160 |
05 Apr 2024 | 31.66 | 32.80 | 31.66 | 32.40 | 32.40 | 2,155 |
04 Apr 2024 | 28.70 | 33.02 | 28.70 | 31.86 | 31.86 | 8,912 |
03 Apr 2024 | 27.99 | 28.77 | 27.85 | 28.67 | 28.67 | 260 |
02 Apr 2024 | 26.42 | 28.60 | 26.42 | 27.85 | 27.85 | 3,582 |
28 Mar 2024 | 26.92 | 26.92 | 26.40 | 26.40 | 26.40 | 350 |
27 Mar 2024 | 26.77 | 27.25 | 26.77 | 26.88 | 26.88 | 4,385 |
26 Mar 2024 | 26.91 | 27.07 | 26.91 | 27.07 | 27.07 | 50 |
25 Mar 2024 | 27.12 | 27.12 | 25.48 | 26.95 | 26.95 | 1,393 |
22 Mar 2024 | 27.44 | 27.44 | 27.00 | 27.00 | 27.00 | 1,192 |
21 Mar 2024 | 26.95 | 27.99 | 26.95 | 27.65 | 27.65 | 1,454 |
20 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
19 Mar 2024 | 24.50 | 25.22 | 24.50 | 25.22 | 25.22 | 42 |
18 Mar 2024 | 25.51 | 25.94 | 24.36 | 24.36 | 24.36 | 100 |
15 Mar 2024 | 26.10 | 26.10 | 25.73 | 25.80 | 25.80 | 1,345 |
14 Mar 2024 | 26.82 | 26.88 | 26.10 | 26.10 | 26.10 | 1,875 |
13 Mar 2024 | 26.90 | 27.00 | 26.74 | 26.84 | 26.84 | 1,063 |
12 Mar 2024 | 25.69 | 27.02 | 25.69 | 26.77 | 26.77 | 2,441 |
11 Mar 2024 | 23.91 | 25.76 | 23.91 | 25.69 | 25.69 | 35,925 |
08 Mar 2024 | 23.08 | 23.77 | 23.08 | 23.74 | 23.74 | 6,086 |
07 Mar 2024 | 23.52 | 24.20 | 23.12 | 23.12 | 23.12 | 3,688 |
06 Mar 2024 | 21.77 | 23.75 | 21.77 | 23.70 | 23.70 | 7,856 |
05 Mar 2024 | 22.50 | 23.10 | 21.86 | 21.86 | 21.86 | 481 |
04 Mar 2024 | 22.42 | 22.45 | 21.40 | 22.45 | 22.45 | 1,748 |
01 Mar 2024 | 21.39 | 22.27 | 21.32 | 22.27 | 22.27 | 746 |
29 Feb 2024 | 21.53 | 21.53 | 21.33 | 21.38 | 21.38 | 471 |
28 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
27 Feb 2024 | 21.20 | 22.38 | 21.20 | 22.25 | 22.25 | 766 |
26 Feb 2024 | 22.09 | 22.09 | 20.63 | 20.63 | 20.63 | 837 |
23 Feb 2024 | 21.95 | 22.34 | 21.95 | 22.09 | 22.09 | 666 |
22 Feb 2024 | 19.60 | 21.07 | 18.73 | 20.85 | 20.85 | 5,348 |
21 Feb 2024 | 22.23 | 22.78 | 22.23 | 22.51 | 22.51 | 160 |
20 Feb 2024 | 22.42 | 22.42 | 22.00 | 22.19 | 22.19 | 102 |
19 Feb 2024 | 22.69 | 22.92 | 22.10 | 22.71 | 22.71 | 36,697 |
16 Feb 2024 | 23.25 | 23.53 | 22.19 | 22.22 | 22.22 | 3,160 |
15 Feb 2024 | 22.79 | 24.09 | 22.79 | 23.25 | 23.25 | 8,606 |
14 Feb 2024 | 19.19 | 23.00 | 19.19 | 22.48 | 22.48 | 12,330 |
13 Feb 2024 | 19.14 | 19.45 | 18.45 | 18.58 | 18.58 | 2,405 |
12 Feb 2024 | 18.56 | 19.72 | 18.56 | 19.35 | 19.35 | 6,723 |
09 Feb 2024 | 17.42 | 18.71 | 17.10 | 18.56 | 18.56 | 10,646 |
08 Feb 2024 | 18.00 | 18.78 | 18.00 | 18.65 | 18.65 | 1,900 |
07 Feb 2024 | 17.40 | 18.27 | 17.40 | 18.04 | 18.04 | 18,972 |
06 Feb 2024 | 17.48 | 17.50 | 16.48 | 17.40 | 17.40 | 2,303 |
05 Feb 2024 | 17.65 | 18.56 | 15.15 | 17.32 | 17.32 | 24,214 |
02 Feb 2024 | 21.78 | 21.78 | 16.39 | 16.95 | 16.95 | 13,624 |
01 Feb 2024 | 21.11 | 22.35 | 21.00 | 21.67 | 21.67 | 2,381 |
31 Jan 2024 | 21.30 | 21.53 | 21.18 | 21.18 | 21.18 | 1,147 |
30 Jan 2024 | 22.57 | 22.57 | 20.40 | 21.44 | 21.44 | 602 |
29 Jan 2024 | 23.10 | 23.10 | 22.42 | 22.51 | 22.51 | 2,815 |
26 Jan 2024 | 23.18 | 23.18 | 22.67 | 22.67 | 22.67 | 100 |
25 Jan 2024 | 23.53 | 23.53 | 22.94 | 23.40 | 23.40 | 8,215 |
24 Jan 2024 | 23.06 | 23.72 | 23.06 | 23.59 | 23.59 | 8,022 |
23 Jan 2024 | 21.25 | 22.95 | 21.25 | 22.95 | 22.95 | 867 |
22 Jan 2024 | 21.75 | 21.75 | 21.30 | 21.45 | 21.45 | 573 |
19 Jan 2024 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | 725 |
18 Jan 2024 | 21.60 | 21.68 | 21.56 | 21.68 | 21.68 | 300 |
17 Jan 2024 | 22.28 | 22.28 | 21.40 | 21.60 | 21.60 | 445 |
16 Jan 2024 | 22.00 | 22.33 | 22.00 | 22.33 | 22.33 | 1,045 |
15 Jan 2024 | 23.81 | 23.81 | 22.18 | 22.18 | 22.18 | 729 |
12 Jan 2024 | 23.77 | 24.00 | 23.77 | 23.93 | 23.93 | 1,114 |
11 Jan 2024 | 23.75 | 24.33 | 23.48 | 23.48 | 23.48 | 317 |
10 Jan 2024 | 23.66 | 23.79 | 23.60 | 23.79 | 23.79 | 1,153 |
09 Jan 2024 | 24.10 | 24.10 | 23.00 | 23.78 | 23.78 | 980 |
08 Jan 2024 | 24.25 | 24.29 | 23.14 | 24.29 | 24.29 | 1,992 |
05 Jan 2024 | 23.86 | 23.90 | 23.60 | 23.65 | 23.65 | 785 |
04 Jan 2024 | 24.50 | 24.50 | 24.06 | 24.06 | 24.06 | 110 |
03 Jan 2024 | 23.66 | 24.07 | 23.53 | 24.07 | 24.07 | 680 |
02 Jan 2024 | 24.99 | 24.99 | 23.65 | 23.70 | 23.70 | 707 |
29 Dec 2023 | 24.51 | 24.99 | 24.51 | 24.84 | 24.84 | 620 |
28 Dec 2023 | 24.45 | 24.74 | 24.28 | 24.31 | 24.31 | 4,471 |
27 Dec 2023 | 24.38 | 24.43 | 24.05 | 24.43 | 24.43 | 498 |
22 Dec 2023 | 25.75 | 25.89 | 23.97 | 24.08 | 24.08 | 3,488 |
21 Dec 2023 | 28.58 | 28.77 | 25.70 | 25.88 | 25.88 | 6,003 |
20 Dec 2023 | 29.59 | 29.59 | 29.06 | 29.06 | 29.06 | 200 |
19 Dec 2023 | 28.52 | 29.54 | 28.52 | 29.54 | 29.54 | 2 |
18 Dec 2023 | 30.51 | 30.51 | 28.52 | 28.58 | 28.58 | 708 |
15 Dec 2023 | 30.33 | 31.33 | 30.33 | 30.41 | 30.41 | 1,495 |
14 Dec 2023 | 28.92 | 30.83 | 28.92 | 29.95 | 29.95 | 3,431 |
13 Dec 2023 | 29.81 | 30.10 | 28.53 | 28.90 | 28.90 | 747 |
12 Dec 2023 | 31.05 | 31.05 | 30.09 | 30.33 | 30.33 | 1,600 |
11 Dec 2023 | 31.84 | 31.84 | 30.83 | 31.27 | 31.27 | 1,210 |
08 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
07 Dec 2023 | 31.28 | 31.28 | 31.01 | 31.25 | 31.25 | 70 |
06 Dec 2023 | 30.52 | 31.51 | 30.52 | 31.51 | 31.51 | 615 |
05 Dec 2023 | 30.09 | 30.19 | 30.09 | 30.19 | 30.19 | 30 |
04 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
01 Dec 2023 | 29.07 | 29.09 | 29.07 | 29.08 | 29.08 | 150 |
30 Nov 2023 | 30.33 | 30.33 | 29.50 | 29.50 | 29.50 | 425 |
29 Nov 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
28 Nov 2023 | 32.15 | 32.15 | 30.33 | 30.33 | 30.33 | 230 |
27 Nov 2023 | 31.93 | 32.27 | 31.86 | 31.86 | 31.86 | 136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |