Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.40 | 22.40 | 22.11 | 22.39 | 22.39 | 55 |
02 May 2024 | 21.98 | 22.08 | 21.76 | 21.76 | 21.76 | 18 |
01 May 2024 | 21.51 | 21.58 | 20.75 | 21.37 | 21.37 | 4,375 |
30 Apr 2024 | 23.69 | 23.69 | 23.51 | 23.51 | 23.51 | 13 |
29 Apr 2024 | 23.80 | 23.80 | 23.67 | 23.77 | 23.77 | 981 |
26 Apr 2024 | 23.55 | 23.55 | 23.52 | 23.55 | 23.55 | 215 |
25 Apr 2024 | 23.71 | 23.71 | 23.35 | 23.43 | 23.43 | 171 |
24 Apr 2024 | 23.31 | 23.74 | 23.17 | 23.74 | 23.74 | 711 |
23 Apr 2024 | 22.99 | 23.42 | 22.99 | 23.37 | 23.37 | 390 |
22 Apr 2024 | 22.65 | 22.90 | 22.65 | 22.90 | 22.90 | 233 |
19 Apr 2024 | 22.44 | 22.62 | 22.27 | 22.35 | 22.35 | 43 |
18 Apr 2024 | 23.22 | 23.22 | 22.90 | 22.90 | 22.90 | 12,428 |
17 Apr 2024 | 22.98 | 23.26 | 22.83 | 23.00 | 23.00 | 1,131 |
16 Apr 2024 | 22.54 | 22.98 | 22.54 | 22.98 | 22.98 | 262 |
15 Apr 2024 | 22.91 | 23.06 | 22.82 | 22.82 | 22.82 | 230 |
12 Apr 2024 | 22.77 | 22.99 | 22.74 | 22.81 | 22.81 | 209 |
11 Apr 2024 | 23.64 | 23.64 | 22.45 | 22.66 | 22.66 | 3,806 |
10 Apr 2024 | 23.57 | 23.67 | 23.52 | 23.62 | 23.62 | 140 |
09 Apr 2024 | 23.35 | 23.70 | 23.23 | 23.59 | 23.59 | 37 |
08 Apr 2024 | 23.00 | 23.31 | 22.82 | 23.31 | 23.31 | 369 |
05 Apr 2024 | 23.42 | 23.44 | 23.25 | 23.40 | 23.40 | 678 |
04 Apr 2024 | 23.75 | 23.87 | 23.69 | 23.72 | 23.72 | 517 |
03 Apr 2024 | 23.56 | 23.65 | 23.50 | 23.65 | 23.65 | 55 |
02 Apr 2024 | 23.50 | 23.50 | 23.29 | 23.32 | 23.32 | 1,891 |
28 Mar 2024 | 23.94 | 23.94 | 23.75 | 23.77 | 23.77 | 3,209 |
27 Mar 2024 | 23.78 | 23.79 | 23.68 | 23.79 | 23.79 | 1,484 |
26 Mar 2024 | 23.66 | 23.77 | 23.59 | 23.61 | 23.61 | 208 |
25 Mar 2024 | 23.75 | 23.91 | 23.72 | 23.73 | 23.73 | 768 |
22 Mar 2024 | 24.02 | 24.02 | 23.83 | 23.85 | 23.85 | 473 |
21 Mar 2024 | 23.78 | 24.00 | 23.67 | 23.89 | 23.89 | 541 |
20 Mar 2024 | 23.32 | 23.56 | 23.32 | 23.56 | 23.56 | 2,003 |
19 Mar 2024 | 23.20 | 23.50 | 23.19 | 23.31 | 23.31 | 1,332 |
18 Mar 2024 | 23.14 | 23.37 | 23.00 | 23.33 | 23.33 | 391 |
15 Mar 2024 | 22.79 | 22.83 | 22.56 | 22.65 | 22.65 | 39 |
14 Mar 2024 | 23.02 | 23.08 | 22.77 | 22.77 | 22.77 | 146 |
13 Mar 2024 | 22.78 | 23.18 | 22.77 | 23.02 | 23.02 | 1,919 |
12 Mar 2024 | 22.42 | 22.64 | 22.34 | 22.60 | 22.60 | 1,101 |
11 Mar 2024 | 22.25 | 22.55 | 22.25 | 22.50 | 22.50 | 936 |
08 Mar 2024 | 22.12 | 22.37 | 22.04 | 22.23 | 22.23 | 187 |
07 Mar 2024 | 22.49 | 22.51 | 22.37 | 22.44 | 22.44 | 926 |
06 Mar 2024 | 22.42 | 22.51 | 22.34 | 22.38 | 22.38 | 904 |
05 Mar 2024 | 22.57 | 22.74 | 22.48 | 22.49 | 22.49 | 2,409 |
04 Mar 2024 | 22.48 | 22.61 | 22.38 | 22.61 | 22.61 | 126 |
01 Mar 2024 | 22.10 | 22.61 | 22.10 | 22.61 | 22.61 | 413 |
29 Feb 2024 | 22.16 | 22.21 | 21.97 | 21.97 | 21.97 | 224 |
28 Feb 2024 | 21.64 | 21.66 | 21.56 | 21.60 | 21.60 | 1,435 |
27 Feb 2024 | 21.81 | 21.81 | 21.70 | 21.80 | 21.80 | 742 |
26 Feb 2024 | 21.81 | 21.83 | 21.58 | 21.81 | 21.81 | 648 |
23 Feb 2024 | 21.20 | 21.75 | 21.15 | 21.52 | 21.52 | 6,944 |
22 Feb 2024 | 20.73 | 20.83 | 20.49 | 20.83 | 20.83 | 2,175 |
21 Feb 2024 | 20.59 | 20.75 | 20.53 | 20.60 | 20.60 | 381 |
20 Feb 2024 | 20.46 | 20.74 | 20.43 | 20.66 | 20.66 | 500 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20.59 | 20.78 | 20.50 | 20.70 | 20.70 | 1,790 |
15 Feb 2024 | 20.52 | 20.89 | 20.51 | 20.79 | 20.79 | 404 |
14 Feb 2024 | 20.28 | 20.51 | 20.28 | 20.50 | 20.50 | 111 |
13 Feb 2024 | 20.29 | 20.65 | 20.29 | 20.65 | 20.65 | 643 |
12 Feb 2024 | 20.24 | 20.44 | 20.02 | 20.17 | 20.17 | 4,560 |
09 Feb 2024 | 20.41 | 20.41 | 20.15 | 20.29 | 20.29 | 971 |
08 Feb 2024 | 20.18 | 20.64 | 20.12 | 20.24 | 20.24 | 955 |
07 Feb 2024 | 20.72 | 20.89 | 20.35 | 20.63 | 20.63 | 215 |
06 Feb 2024 | 21.56 | 21.80 | 21.56 | 21.80 | 21.80 | 148 |
05 Feb 2024 | 21.29 | 21.48 | 21.20 | 21.48 | 21.48 | 333 |
02 Feb 2024 | 21.75 | 21.75 | 21.39 | 21.39 | 21.39 | 303 |
01 Feb 2024 | 21.82 | 21.82 | 21.56 | 21.60 | 21.60 | 73 |
31 Jan 2024 | 21.93 | 22.00 | 21.92 | 21.95 | 21.95 | 60 |
30 Jan 2024 | 21.97 | 21.97 | 21.76 | 21.76 | 21.76 | 36 |
29 Jan 2024 | 21.88 | 21.95 | 21.85 | 21.89 | 21.89 | 28 |
26 Jan 2024 | 22.23 | 22.35 | 22.18 | 22.18 | 22.18 | 76 |
25 Jan 2024 | 22.20 | 22.37 | 22.05 | 22.08 | 22.08 | 151 |
24 Jan 2024 | 22.47 | 22.65 | 22.38 | 22.38 | 22.38 | 319 |
23 Jan 2024 | 22.60 | 22.60 | 22.47 | 22.59 | 22.59 | 17 |
22 Jan 2024 | 22.50 | 22.69 | 22.38 | 22.68 | 22.68 | 152 |
19 Jan 2024 | 22.29 | 22.39 | 22.12 | 22.33 | 22.33 | 96 |
18 Jan 2024 | 22.06 | 22.29 | 21.99 | 22.29 | 22.29 | 49 |
17 Jan 2024 | 22.49 | 22.61 | 22.28 | 22.61 | 22.61 | 135 |
16 Jan 2024 | 22.60 | 22.67 | 22.37 | 22.47 | 22.47 | 37 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 22.59 | 22.86 | 22.59 | 22.69 | 22.69 | 1,388 |
11 Jan 2024 | 22.74 | 22.74 | 22.46 | 22.50 | 22.50 | 1,144 |
10 Jan 2024 | 23.38 | 23.65 | 22.89 | 22.89 | 22.89 | 129 |
09 Jan 2024 | 22.74 | 22.95 | 22.74 | 22.95 | 22.95 | 635 |
08 Jan 2024 | 20.28 | 22.00 | 19.61 | 22.00 | 22.00 | 2,856 |
05 Jan 2024 | 23.16 | 23.26 | 23.16 | 23.26 | 23.26 | 203 |
04 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 206 |
03 Jan 2024 | 23.76 | 23.96 | 23.66 | 23.79 | 23.79 | 307 |
02 Jan 2024 | 23.89 | 24.30 | 23.88 | 23.89 | 23.89 | 1,100 |
29 Dec 2023 | 24.05 | 24.13 | 24.01 | 24.05 | 24.05 | 67 |
28 Dec 2023 | 24.05 | 24.21 | 24.01 | 24.10 | 24.10 | 621 |
27 Dec 2023 | 24.08 | 24.08 | 24.02 | 24.02 | 24.02 | 153 |
22 Dec 2023 | 23.60 | 23.96 | 23.60 | 23.96 | 23.96 | 3,364 |
21 Dec 2023 | 23.43 | 23.52 | 23.24 | 23.49 | 23.49 | 61 |
20 Dec 2023 | 23.66 | 23.72 | 23.62 | 23.63 | 23.63 | 1,274 |
19 Dec 2023 | 23.52 | 23.84 | 23.52 | 23.84 | 23.84 | 149 |
18 Dec 2023 | 23.46 | 23.50 | 23.32 | 23.36 | 23.36 | 330 |
15 Dec 2023 | 23.33 | 23.58 | 23.22 | 23.22 | 23.22 | 395 |
14 Dec 2023 | 23.63 | 23.63 | 23.07 | 23.24 | 23.24 | 259 |
13 Dec 2023 | 23.00 | 23.30 | 22.82 | 23.19 | 23.19 | 1,230 |
12 Dec 2023 | 22.09 | 22.90 | 22.03 | 22.86 | 22.86 | 638 |
11 Dec 2023 | 22.09 | 22.09 | 21.95 | 21.99 | 21.99 | 119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |