Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 98 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 3 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 103 |
29 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 84 |
26 Apr 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 264 |
25 Apr 2024 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | 78 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 140 |
22 Apr 2024 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | 151 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
17 Apr 2024 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | 3 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 8 |
12 Apr 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | 46 |
11 Apr 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 520 |
10 Apr 2024 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 150 |
09 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 7 |
08 Apr 2024 | 20.80 | 21.11 | 20.80 | 21.11 | 21.11 | 280 |
05 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 36 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 21.58 | 21.70 | 21.50 | 21.50 | 21.50 | 1,291 |
02 Apr 2024 | 23.30 | 23.30 | 21.50 | 21.60 | 21.60 | 274 |
28 Mar 2024 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | 75 |
27 Mar 2024 | 22.25 | 22.90 | 22.25 | 22.44 | 22.44 | 571 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | 110 |
22 Mar 2024 | 22.20 | 22.20 | 21.85 | 21.85 | 21.85 | 61 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 20 |
15 Mar 2024 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 51 |
14 Mar 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 4,814 |
13 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 4,842 |
12 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3,977 |
11 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3,993 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 88 |
06 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 63 |
01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20 |
29 Feb 2024 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | 9 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 21.00 | 21.00 | 20.91 | 20.91 | 20.91 | 2,636 |
22 Feb 2024 | 20.95 | 21.04 | 20.95 | 21.04 | 21.04 | 2,215 |
21 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2,007 |
20 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2,807 |
19 Feb 2024 | 22.05 | 22.05 | 21.80 | 21.80 | 21.80 | 536 |
16 Feb 2024 | 22.10 | 22.15 | 21.90 | 22.15 | 22.15 | 207 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | 107 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5 |
08 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 168 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | 49 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1,212 |
30 Jan 2024 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 847 |
29 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 655 |
26 Jan 2024 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 1,768 |
25 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 545 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 22.80 | 22.80 | 22.35 | 22.55 | 22.55 | 261 |
19 Jan 2024 | 23.00 | 23.20 | 22.70 | 23.05 | 23.05 | 72 |
18 Jan 2024 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | 32 |
17 Jan 2024 | 22.85 | 23.15 | 22.80 | 22.80 | 22.80 | 115 |
16 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 80 |
15 Jan 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 854 |
12 Jan 2024 | 23.25 | 23.25 | 22.75 | 23.20 | 23.20 | 1,391 |
11 Jan 2024 | 23.60 | 23.84 | 23.60 | 23.84 | 23.84 | 54 |
10 Jan 2024 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | 75 |
09 Jan 2024 | 24.35 | 24.35 | 24.10 | 24.10 | 24.10 | 72 |
08 Jan 2024 | 23.50 | 24.05 | 23.50 | 24.05 | 24.05 | 202 |
05 Jan 2024 | 23.85 | 23.85 | 23.50 | 23.50 | 23.50 | 23 |
04 Jan 2024 | 24.25 | 24.50 | 23.85 | 23.85 | 23.85 | 394 |
03 Jan 2024 | 24.70 | 24.70 | 24.45 | 24.45 | 24.45 | 25 |
02 Jan 2024 | 25.80 | 25.80 | 24.95 | 24.95 | 24.95 | 2,132 |
29 Dec 2023 | 25.50 | 25.50 | 25.10 | 25.33 | 25.33 | 733 |
28 Dec 2023 | 25.55 | 25.85 | 25.45 | 25.85 | 25.85 | 1,895 |
27 Dec 2023 | 25.68 | 25.68 | 25.55 | 25.55 | 25.55 | 1,467 |
22 Dec 2023 | 25.25 | 25.95 | 25.25 | 25.85 | 25.85 | 1,900 |
21 Dec 2023 | 25.45 | 25.75 | 24.65 | 25.40 | 25.40 | 3,798 |
20 Dec 2023 | 24.25 | 25.20 | 24.25 | 24.98 | 24.98 | 2,156 |
19 Dec 2023 | 24.21 | 24.21 | 24.14 | 24.18 | 24.18 | 4,877 |
18 Dec 2023 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 3,363 |
15 Dec 2023 | 24.11 | 24.11 | 23.60 | 23.60 | 23.60 | 1,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |