Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 26.70 | 27.22 | 26.70 | 27.00 | 27.00 | 1,926 |
15 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 4,679 |
12 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2,877 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 5,861 |
09 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 3,805 |
08 Apr 2024 | 29.48 | 29.48 | 28.91 | 28.91 | 28.91 | 4,131 |
05 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 2,605 |
04 Apr 2024 | 29.98 | 30.54 | 29.20 | 30.09 | 30.09 | 8,992 |
03 Apr 2024 | 28.55 | 29.72 | 28.05 | 29.09 | 29.09 | 17,372 |
02 Apr 2024 | 28.00 | 28.31 | 26.70 | 28.31 | 28.31 | 2,720 |
01 Apr 2024 | 26.80 | 26.97 | 26.80 | 26.97 | 26.97 | 748 |
28 Mar 2024 | 25.22 | 27.50 | 25.22 | 25.69 | 25.69 | 24,215 |
27 Mar 2024 | 26.09 | 26.97 | 26.09 | 26.30 | 26.30 | 25,842 |
26 Mar 2024 | 26.98 | 26.98 | 26.13 | 26.13 | 26.13 | 25,889 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 27.00 | 27.90 | 26.10 | 27.50 | 27.50 | 25,052 |
21 Mar 2024 | 28.70 | 28.70 | 27.32 | 27.47 | 27.47 | 20,452 |
20 Mar 2024 | 30.33 | 30.33 | 28.75 | 28.75 | 28.75 | 7,536 |
19 Mar 2024 | 29.10 | 30.35 | 28.30 | 30.26 | 30.26 | 11,196 |
18 Mar 2024 | 28.90 | 29.11 | 28.00 | 29.08 | 29.08 | 23,618 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 25.16 | 26.41 | 25.00 | 26.41 | 26.41 | 7,664 |
13 Mar 2024 | 25.16 | 27.40 | 25.16 | 25.16 | 25.16 | 9,433 |
12 Mar 2024 | 27.82 | 27.82 | 26.41 | 26.48 | 26.48 | 15,242 |
11 Mar 2024 | 29.40 | 29.40 | 27.60 | 27.80 | 27.80 | 7,598 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 28.31 | 29.87 | 28.31 | 28.94 | 28.94 | 9,004 |
06 Mar 2024 | 30.39 | 30.39 | 28.89 | 28.89 | 28.89 | 19,438 |
05 Mar 2024 | 31.39 | 31.39 | 30.10 | 30.41 | 30.41 | 11,520 |
04 Mar 2024 | 32.80 | 34.20 | 31.30 | 31.68 | 31.68 | 4,873 |
01 Mar 2024 | 32.39 | 33.20 | 31.45 | 32.79 | 32.79 | 2,693 |
29 Feb 2024 | 30.10 | 31.90 | 30.10 | 31.64 | 31.64 | 5,025 |
28 Feb 2024 | 30.30 | 32.00 | 30.15 | 31.25 | 31.25 | 6,807 |
27 Feb 2024 | 33.00 | 33.00 | 30.88 | 31.54 | 31.54 | 36,290 |
26 Feb 2024 | 33.03 | 33.03 | 32.00 | 32.50 | 32.50 | 11,358 |
23 Feb 2024 | 34.00 | 34.00 | 32.95 | 33.03 | 33.03 | 16,712 |
22 Feb 2024 | 33.49 | 35.60 | 32.55 | 33.66 | 33.66 | 9,708 |
21 Feb 2024 | 33.30 | 35.65 | 33.30 | 34.17 | 34.17 | 21,291 |
20 Feb 2024 | 34.49 | 35.50 | 33.15 | 34.80 | 34.80 | 15,276 |
16 Feb 2024 | 33.90 | 35.80 | 33.80 | 34.80 | 34.80 | 23,455 |
15 Feb 2024 | 33.62 | 35.80 | 33.62 | 35.46 | 35.46 | 8,953 |
14 Feb 2024 | 32.50 | 34.31 | 31.05 | 34.31 | 34.31 | 19,853 |
13 Feb 2024 | 33.10 | 33.10 | 32.68 | 32.68 | 32.68 | 16,402 |
12 Feb 2024 | 36.91 | 37.40 | 34.39 | 34.39 | 34.39 | 8,102 |
09 Feb 2024 | 37.77 | 38.00 | 35.97 | 36.19 | 36.19 | 40,285 |
08 Feb 2024 | 38.94 | 38.94 | 37.76 | 37.86 | 37.86 | 22,339 |
07 Feb 2024 | 38.34 | 40.00 | 37.05 | 39.74 | 39.74 | 42,593 |
06 Feb 2024 | 40.60 | 40.70 | 38.34 | 38.35 | 38.35 | 50,788 |
05 Feb 2024 | 40.50 | 40.54 | 39.00 | 40.35 | 40.35 | 111,025 |
02 Feb 2024 | 35.05 | 38.61 | 35.05 | 38.61 | 38.61 | 59,192 |
01 Feb 2024 | 36.55 | 37.28 | 36.45 | 36.78 | 36.78 | 90,369 |
31 Jan 2024 | 38.36 | 40.00 | 38.36 | 38.36 | 38.36 | 50,024 |
30 Jan 2024 | 41.00 | 41.40 | 38.76 | 40.37 | 40.37 | 117,872 |
29 Jan 2024 | 45.16 | 45.55 | 38.95 | 40.43 | 40.43 | 309,755 |
26 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
25 Jan 2024 | 37.51 | 43.27 | 36.56 | 43.27 | 43.27 | 480,954 |
24 Jan 2024 | 30.38 | 36.40 | 30.38 | 36.06 | 36.06 | 315,550 |
23 Jan 2024 | 32.98 | 33.25 | 29.55 | 30.34 | 30.34 | 95,239 |
22 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
19 Jan 2024 | 29.99 | 31.90 | 29.43 | 31.64 | 31.64 | 50,911 |
18 Jan 2024 | 29.99 | 29.99 | 27.11 | 28.69 | 28.69 | 117,501 |
17 Jan 2024 | 29.00 | 29.44 | 28.56 | 28.79 | 28.79 | 11,574 |
16 Jan 2024 | 31.10 | 32.00 | 28.85 | 29.63 | 29.63 | 106,182 |
12 Jan 2024 | 33.19 | 33.45 | 29.56 | 30.10 | 30.10 | 192,600 |
11 Jan 2024 | 27.03 | 32.14 | 27.03 | 32.14 | 32.14 | 341,095 |
10 Jan 2024 | 27.75 | 27.75 | 26.71 | 26.79 | 26.79 | 1,745 |
09 Jan 2024 | 27.61 | 27.70 | 26.76 | 27.00 | 27.00 | 21,286 |
08 Jan 2024 | 26.98 | 27.89 | 25.56 | 27.07 | 27.07 | 46,212 |
05 Jan 2024 | 25.82 | 26.34 | 25.62 | 25.73 | 25.73 | 5,876 |
04 Jan 2024 | 26.98 | 26.98 | 25.61 | 25.92 | 25.92 | 17,801 |
03 Jan 2024 | 25.00 | 26.10 | 25.00 | 25.50 | 25.50 | 24,744 |
02 Jan 2024 | 25.79 | 26.14 | 25.13 | 25.68 | 25.68 | 15,199 |
29 Dec 2023 | 24.50 | 24.57 | 24.22 | 24.30 | 24.30 | 8,294 |
28 Dec 2023 | 24.68 | 24.73 | 24.22 | 24.50 | 24.50 | 9,539 |
27 Dec 2023 | 25.00 | 25.00 | 24.27 | 24.39 | 24.39 | 9,623 |
26 Dec 2023 | 24.31 | 24.53 | 24.21 | 24.53 | 24.53 | 9,981 |
22 Dec 2023 | 24.27 | 24.79 | 23.51 | 23.83 | 23.83 | 27,647 |
21 Dec 2023 | 23.90 | 24.43 | 23.40 | 24.27 | 24.27 | 8,716 |
20 Dec 2023 | 25.00 | 25.20 | 23.75 | 23.87 | 23.87 | 13,589 |
19 Dec 2023 | 25.26 | 25.27 | 24.82 | 24.84 | 24.84 | 7,574 |
18 Dec 2023 | 25.00 | 25.85 | 24.50 | 24.80 | 24.80 | 50,521 |
15 Dec 2023 | 24.62 | 24.89 | 24.49 | 24.66 | 24.66 | 19,276 |
14 Dec 2023 | 24.70 | 24.72 | 24.22 | 24.45 | 24.45 | 7,755 |
13 Dec 2023 | 23.80 | 24.39 | 23.80 | 24.24 | 24.24 | 20,661 |
12 Dec 2023 | 24.02 | 24.11 | 23.80 | 23.81 | 23.81 | 16,010 |
11 Dec 2023 | 24.15 | 24.37 | 23.70 | 24.05 | 24.05 | 20,864 |
08 Dec 2023 | 23.87 | 24.50 | 23.73 | 24.01 | 24.01 | 31,915 |
07 Dec 2023 | 23.78 | 23.82 | 23.42 | 23.81 | 23.81 | 16,271 |
06 Dec 2023 | 23.00 | 24.15 | 23.00 | 23.62 | 23.62 | 11,776 |
05 Dec 2023 | 25.00 | 25.00 | 24.05 | 24.06 | 24.06 | 9,532 |
04 Dec 2023 | 24.01 | 24.63 | 24.01 | 24.21 | 24.21 | 12,287 |
01 Dec 2023 | 24.65 | 24.65 | 23.95 | 24.12 | 24.12 | 10,902 |
30 Nov 2023 | 24.50 | 24.80 | 24.01 | 24.17 | 24.17 | 13,699 |
29 Nov 2023 | 24.28 | 24.50 | 24.17 | 24.35 | 24.35 | 4,117 |
28 Nov 2023 | 24.99 | 24.99 | 24.04 | 24.08 | 24.08 | 4,589 |
27 Nov 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
24 Nov 2023 | 24.86 | 24.86 | 24.16 | 24.23 | 24.23 | 4,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |