Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.10 | 21.30 | 20.80 | 21.00 | 21.00 | 795 |
02 May 2024 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 540 |
30 Apr 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 574 |
29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 270 |
26 Apr 2024 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 126 |
25 Apr 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 390 |
24 Apr 2024 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | 47 |
23 Apr 2024 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 934 |
22 Apr 2024 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 640 |
19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 123 |
18 Apr 2024 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 4,051 |
17 Apr 2024 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 100 |
16 Apr 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 115 |
15 Apr 2024 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 335 |
12 Apr 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 263 |
11 Apr 2024 | 21.30 | 21.30 | 20.30 | 20.60 | 20.60 | 1,038 |
10 Apr 2024 | 20.50 | 21.80 | 20.50 | 21.30 | 21.30 | 6,303 |
09 Apr 2024 | 19.85 | 19.90 | 19.70 | 19.85 | 19.85 | 204 |
08 Apr 2024 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 296 |
05 Apr 2024 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 520 |
04 Apr 2024 | 19.85 | 19.85 | 19.60 | 19.80 | 19.80 | 353 |
03 Apr 2024 | 18.75 | 20.00 | 18.75 | 19.90 | 19.90 | 1,830 |
02 Apr 2024 | 18.80 | 18.85 | 18.45 | 18.70 | 18.70 | 290 |
28 Mar 2024 | 18.95 | 18.95 | 18.15 | 18.85 | 18.85 | 1,577 |
27 Mar 2024 | 18.85 | 18.95 | 18.75 | 18.85 | 18.85 | 214 |
26 Mar 2024 | 19.10 | 19.10 | 18.80 | 18.85 | 18.85 | 3,838 |
25 Mar 2024 | 19.10 | 19.15 | 19.00 | 19.15 | 19.15 | 612 |
22 Mar 2024 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 37 |
21 Mar 2024 | 19.20 | 19.25 | 19.00 | 19.25 | 19.25 | 540 |
20 Mar 2024 | 19.35 | 19.35 | 19.10 | 19.20 | 19.20 | 428 |
19 Mar 2024 | 19.40 | 19.40 | 19.05 | 19.35 | 19.35 | 570 |
18 Mar 2024 | 19.35 | 19.40 | 19.05 | 19.40 | 19.40 | 891 |
15 Mar 2024 | 19.35 | 19.40 | 19.10 | 19.40 | 19.40 | 396 |
14 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 13 |
13 Mar 2024 | 19.30 | 19.40 | 19.15 | 19.40 | 19.40 | 156 |
12 Mar 2024 | 19.40 | 19.40 | 19.05 | 19.30 | 19.30 | 1,805 |
11 Mar 2024 | 19.45 | 19.45 | 19.35 | 19.45 | 19.45 | 102 |
08 Mar 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | 29 |
07 Mar 2024 | 19.70 | 19.70 | 19.00 | 19.40 | 19.40 | 970 |
06 Mar 2024 | 19.75 | 19.80 | 19.40 | 19.80 | 19.80 | 662 |
05 Mar 2024 | 19.40 | 19.75 | 19.35 | 19.75 | 19.75 | 544 |
04 Mar 2024 | 19.45 | 19.50 | 19.30 | 19.45 | 19.45 | 140 |
01 Mar 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | 384 |
29 Feb 2024 | 19.00 | 19.50 | 18.80 | 19.40 | 19.40 | 1,726 |
28 Feb 2024 | 18.95 | 19.00 | 18.70 | 18.95 | 18.95 | 261 |
27 Feb 2024 | 18.90 | 19.00 | 18.85 | 19.00 | 19.00 | 186 |
26 Feb 2024 | 18.95 | 18.95 | 18.75 | 18.90 | 18.90 | 296 |
23 Feb 2024 | 18.95 | 19.00 | 18.75 | 18.95 | 18.95 | 1,753 |
22 Feb 2024 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | 615 |
21 Feb 2024 | 19.45 | 19.50 | 18.95 | 19.30 | 19.30 | 512 |
20 Feb 2024 | 19.45 | 19.50 | 19.00 | 19.50 | 19.50 | 726 |
19 Feb 2024 | 19.45 | 19.55 | 19.30 | 19.55 | 19.55 | 242 |
16 Feb 2024 | 19.75 | 19.75 | 19.20 | 19.55 | 19.55 | 630 |
15 Feb 2024 | 19.70 | 19.75 | 19.40 | 19.75 | 19.75 | 656 |
14 Feb 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 41 |
13 Feb 2024 | 19.75 | 19.80 | 19.70 | 19.70 | 19.70 | 178 |
12 Feb 2024 | 19.65 | 20.00 | 19.65 | 19.75 | 19.75 | 568 |
09 Feb 2024 | 20.00 | 20.70 | 19.75 | 20.10 | 20.10 | 1,391 |
08 Feb 2024 | 19.75 | 20.20 | 19.75 | 20.00 | 20.00 | 271 |
07 Feb 2024 | 20.20 | 20.20 | 19.75 | 20.00 | 20.00 | 467 |
06 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 202 |
05 Feb 2024 | 20.40 | 20.70 | 20.10 | 20.40 | 20.40 | 977 |
02 Feb 2024 | 20.80 | 20.90 | 20.20 | 20.80 | 20.80 | 903 |
01 Feb 2024 | 21.20 | 21.20 | 20.50 | 20.90 | 20.90 | 594 |
31 Jan 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 129 |
30 Jan 2024 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 257 |
29 Jan 2024 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 400 |
26 Jan 2024 | 20.90 | 21.20 | 20.60 | 21.20 | 21.20 | 624 |
25 Jan 2024 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 160 |
24 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 308 |
23 Jan 2024 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 426 |
22 Jan 2024 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 285 |
19 Jan 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 290 |
18 Jan 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 569 |
17 Jan 2024 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | 643 |
16 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 174 |
15 Jan 2024 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | 473 |
12 Jan 2024 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | 248 |
11 Jan 2024 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 662 |
10 Jan 2024 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | 811 |
09 Jan 2024 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | 323 |
08 Jan 2024 | 19.85 | 20.20 | 19.75 | 20.20 | 20.20 | 224 |
05 Jan 2024 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | 52 |
04 Jan 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 61 |
03 Jan 2024 | 19.85 | 20.00 | 19.75 | 19.75 | 19.75 | 189 |
02 Jan 2024 | 19.90 | 19.90 | 19.75 | 19.90 | 19.90 | 104 |
29 Dec 2023 | 19.90 | 19.90 | 19.60 | 19.90 | 19.90 | 3,223 |
28 Dec 2023 | 19.60 | 19.80 | 19.55 | 19.75 | 19.75 | 1,376 |
27 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 481 |
22 Dec 2023 | 19.35 | 19.65 | 19.25 | 19.65 | 19.65 | 546 |
21 Dec 2023 | 19.30 | 19.65 | 18.70 | 19.25 | 19.25 | 8,140 |
20 Dec 2023 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 162 |
19 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 462 |
18 Dec 2023 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | 3,002 |
15 Dec 2023 | 20.20 | 20.20 | 19.65 | 19.90 | 19.90 | 3,129 |
14 Dec 2023 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | 419 |
13 Dec 2023 | 20.00 | 20.10 | 19.55 | 20.00 | 20.00 | 1,269 |
12 Dec 2023 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | 255 |
11 Dec 2023 | 20.00 | 20.30 | 19.80 | 20.30 | 20.30 | 706 |
08 Dec 2023 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 96 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |