Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.63 | 25.63 | 24.36 | 24.47 | 24.47 | 18,876 |
29 Apr 2024 | 25.29 | 25.78 | 25.20 | 25.46 | 25.46 | 3,100 |
26 Apr 2024 | 24.90 | 25.44 | 24.84 | 25.24 | 25.24 | 9,895 |
25 Apr 2024 | 25.24 | 25.45 | 24.85 | 24.91 | 24.91 | 13,512 |
24 Apr 2024 | 26.42 | 26.47 | 25.22 | 25.31 | 25.31 | 35,198 |
23 Apr 2024 | 26.25 | 26.55 | 26.17 | 26.35 | 26.35 | 5,376 |
22 Apr 2024 | 26.83 | 27.35 | 26.10 | 26.21 | 26.21 | 6,497 |
19 Apr 2024 | 26.54 | 26.96 | 26.35 | 26.73 | 26.73 | 13,004 |
18 Apr 2024 | 27.36 | 27.62 | 26.53 | 26.72 | 26.72 | 9,021 |
17 Apr 2024 | 26.84 | 27.40 | 26.53 | 27.22 | 27.22 | 10,408 |
16 Apr 2024 | 26.38 | 27.08 | 26.26 | 26.86 | 26.86 | 13,612 |
15 Apr 2024 | 26.32 | 27.36 | 26.19 | 26.48 | 26.48 | 23,906 |
12 Apr 2024 | 26.91 | 27.12 | 26.06 | 26.06 | 26.06 | 18,605 |
11 Apr 2024 | 26.33 | 27.03 | 26.03 | 26.76 | 26.76 | 11,913 |
10 Apr 2024 | 26.06 | 27.06 | 25.86 | 26.36 | 26.36 | 12,537 |
09 Apr 2024 | 26.07 | 26.59 | 25.77 | 26.02 | 26.02 | 12,186 |
08 Apr 2024 | 24.70 | 26.29 | 24.70 | 25.99 | 25.99 | 22,071 |
05 Apr 2024 | 24.52 | 25.17 | 24.05 | 24.13 | 24.13 | 8,405 |
04 Apr 2024 | 25.49 | 25.82 | 25.03 | 25.10 | 25.10 | 10,241 |
03 Apr 2024 | 25.50 | 25.85 | 25.10 | 25.46 | 25.46 | 8,335 |
02 Apr 2024 | 26.48 | 26.54 | 25.48 | 25.59 | 25.59 | 15,379 |
28 Mar 2024 | 26.46 | 26.81 | 26.17 | 26.32 | 26.32 | 13,865 |
27 Mar 2024 | 25.34 | 26.80 | 25.21 | 26.41 | 26.41 | 11,545 |
26 Mar 2024 | 25.28 | 25.65 | 24.84 | 25.31 | 25.31 | 8,459 |
25 Mar 2024 | 24.84 | 25.31 | 24.73 | 25.18 | 25.18 | 14,695 |
22 Mar 2024 | 24.00 | 24.79 | 23.87 | 24.55 | 24.55 | 30,494 |
21 Mar 2024 | 23.60 | 24.40 | 23.60 | 24.12 | 24.12 | 63,834 |
20 Mar 2024 | 22.86 | 23.53 | 22.67 | 23.50 | 23.50 | 8,421 |
19 Mar 2024 | 22.42 | 23.03 | 22.16 | 22.86 | 22.86 | 16,911 |
18 Mar 2024 | 22.36 | 23.04 | 22.30 | 22.45 | 22.45 | 16,340 |
15 Mar 2024 | 22.21 | 22.95 | 22.03 | 22.24 | 22.24 | 25,345 |
14 Mar 2024 | 23.20 | 23.20 | 21.64 | 22.22 | 22.22 | 49,361 |
13 Mar 2024 | 19.64 | 22.93 | 19.60 | 22.81 | 22.81 | 73,644 |
12 Mar 2024 | 18.65 | 19.48 | 18.64 | 19.11 | 19.11 | 58,836 |
11 Mar 2024 | 18.99 | 19.58 | 18.46 | 18.62 | 18.62 | 26,244 |
08 Mar 2024 | 19.43 | 19.43 | 18.94 | 19.01 | 19.01 | 8,247 |
07 Mar 2024 | 19.42 | 19.79 | 18.87 | 19.36 | 19.36 | 18,711 |
06 Mar 2024 | 18.87 | 19.91 | 18.82 | 19.46 | 19.46 | 23,464 |
05 Mar 2024 | 18.92 | 19.19 | 18.79 | 18.79 | 18.79 | 4,527 |
04 Mar 2024 | 19.67 | 19.69 | 18.99 | 19.12 | 19.12 | 7,998 |
01 Mar 2024 | 19.56 | 19.82 | 19.36 | 19.64 | 19.64 | 17,834 |
29 Feb 2024 | 19.31 | 20.01 | 19.12 | 19.50 | 19.50 | 2,317 |
28 Feb 2024 | 19.28 | 19.46 | 18.98 | 19.23 | 19.23 | 9,514 |
27 Feb 2024 | 18.92 | 19.88 | 18.92 | 19.31 | 19.31 | 8,387 |
26 Feb 2024 | 19.31 | 19.68 | 18.90 | 19.04 | 19.04 | 6,303 |
23 Feb 2024 | 19.26 | 19.42 | 18.76 | 19.23 | 19.23 | 4,811 |
22 Feb 2024 | 19.48 | 19.67 | 19.03 | 19.11 | 19.11 | 8,975 |
21 Feb 2024 | 19.65 | 20.01 | 19.23 | 19.50 | 19.50 | 16,822 |
20 Feb 2024 | 19.52 | 19.72 | 19.41 | 19.62 | 19.62 | 16,289 |
19 Feb 2024 | 19.78 | 19.78 | 19.52 | 19.61 | 19.61 | 4,611 |
16 Feb 2024 | 20.03 | 20.46 | 19.70 | 19.73 | 19.73 | 8,685 |
15 Feb 2024 | 19.60 | 20.40 | 19.60 | 19.95 | 19.95 | 29,485 |
14 Feb 2024 | 19.14 | 19.59 | 19.14 | 19.59 | 19.59 | 5,916 |
13 Feb 2024 | 19.46 | 19.69 | 18.88 | 19.10 | 19.10 | 7,757 |
12 Feb 2024 | 19.00 | 19.86 | 18.90 | 19.36 | 19.36 | 21,962 |
09 Feb 2024 | 18.92 | 19.16 | 18.77 | 18.90 | 18.90 | 2,419 |
08 Feb 2024 | 18.70 | 19.22 | 18.67 | 18.98 | 18.98 | 5,833 |
07 Feb 2024 | 18.65 | 19.01 | 18.64 | 18.67 | 18.67 | 61,562 |
06 Feb 2024 | 18.35 | 18.71 | 18.20 | 18.65 | 18.65 | 4,121 |
05 Feb 2024 | 18.79 | 18.87 | 18.24 | 18.40 | 18.40 | 35,235 |
02 Feb 2024 | 19.15 | 19.61 | 18.60 | 18.75 | 18.75 | 36,991 |
01 Feb 2024 | 18.49 | 18.58 | 18.19 | 18.43 | 18.43 | 34,148 |
31 Jan 2024 | 19.09 | 19.21 | 18.43 | 18.43 | 18.43 | 16,278 |
30 Jan 2024 | 19.52 | 19.84 | 18.76 | 19.04 | 19.04 | 61,359 |
29 Jan 2024 | 18.91 | 19.82 | 18.67 | 19.62 | 19.62 | 7,011 |
26 Jan 2024 | 18.51 | 19.20 | 18.18 | 18.86 | 18.86 | 58,682 |
25 Jan 2024 | 18.20 | 18.73 | 18.06 | 18.38 | 18.38 | 47,371 |
24 Jan 2024 | 18.04 | 18.48 | 17.97 | 18.08 | 18.08 | 56,879 |
23 Jan 2024 | 16.96 | 18.17 | 16.86 | 17.91 | 17.91 | 46,212 |
22 Jan 2024 | 16.54 | 17.05 | 16.43 | 16.96 | 16.96 | 24,377 |
19 Jan 2024 | 16.64 | 16.66 | 16.17 | 16.42 | 16.42 | 59,331 |
18 Jan 2024 | 16.51 | 16.65 | 15.95 | 16.50 | 16.50 | 51,330 |
17 Jan 2024 | 17.00 | 17.00 | 16.16 | 16.31 | 16.31 | 40,409 |
16 Jan 2024 | 17.52 | 17.78 | 17.08 | 17.11 | 17.11 | 29,509 |
15 Jan 2024 | 17.86 | 17.99 | 17.72 | 17.84 | 17.84 | 20,571 |
12 Jan 2024 | 18.58 | 18.76 | 18.00 | 18.30 | 18.30 | 11,023 |
11 Jan 2024 | 19.05 | 19.47 | 18.39 | 18.57 | 18.57 | 15,990 |
10 Jan 2024 | 19.25 | 19.28 | 18.85 | 18.96 | 18.96 | 5,589 |
09 Jan 2024 | 19.28 | 19.87 | 19.11 | 19.23 | 19.23 | 30,915 |
08 Jan 2024 | 18.99 | 19.44 | 18.27 | 19.27 | 19.27 | 54,203 |
05 Jan 2024 | 19.38 | 19.41 | 18.70 | 19.04 | 19.04 | 43,030 |
04 Jan 2024 | 20.27 | 20.30 | 19.34 | 19.44 | 19.44 | 47,091 |
03 Jan 2024 | 21.00 | 21.02 | 19.91 | 20.26 | 20.26 | 44,203 |
02 Jan 2024 | 21.72 | 21.72 | 20.75 | 20.95 | 20.95 | 28,113 |
29 Dec 2023 | 21.03 | 21.72 | 21.03 | 21.64 | 21.64 | 24,867 |
28 Dec 2023 | 21.28 | 21.33 | 20.80 | 21.04 | 21.04 | 44,192 |
27 Dec 2023 | 21.37 | 21.65 | 20.93 | 21.17 | 21.17 | 17,496 |
22 Dec 2023 | 22.77 | 22.77 | 21.25 | 21.30 | 21.30 | 47,087 |
21 Dec 2023 | 22.67 | 23.03 | 22.59 | 22.90 | 22.90 | 6,451 |
20 Dec 2023 | 22.85 | 23.47 | 22.63 | 22.63 | 22.63 | 9,353 |
19 Dec 2023 | 22.39 | 23.19 | 22.35 | 23.19 | 23.19 | 8,887 |
18 Dec 2023 | 22.75 | 22.83 | 22.31 | 22.43 | 22.43 | 3,574 |
15 Dec 2023 | 22.17 | 23.33 | 21.82 | 22.82 | 22.82 | 39,987 |
14 Dec 2023 | 21.09 | 22.45 | 20.81 | 22.11 | 22.11 | 26,459 |
13 Dec 2023 | 20.85 | 20.99 | 20.31 | 20.67 | 20.67 | 23,723 |
12 Dec 2023 | 21.78 | 21.84 | 20.74 | 20.89 | 20.89 | 35,038 |
11 Dec 2023 | 22.11 | 22.11 | 21.42 | 21.76 | 21.76 | 12,665 |
08 Dec 2023 | 21.81 | 22.45 | 21.65 | 22.19 | 22.19 | 16,760 |
07 Dec 2023 | 22.19 | 22.31 | 21.24 | 21.65 | 21.65 | 14,964 |
06 Dec 2023 | 22.40 | 22.62 | 22.06 | 22.26 | 22.26 | 6,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |