Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 21.585 | 21.585 | 21.585 | 21.585 | 21.585 | - |
30 Apr 2024 | 21.516 | 21.516 | 21.516 | 21.516 | 21.516 | - |
29 Apr 2024 | 21.545 | 21.545 | 21.545 | 21.545 | 21.545 | - |
26 Apr 2024 | 21.535 | 21.535 | 21.535 | 21.535 | 21.535 | - |
25 Apr 2024 | 21.492 | 21.492 | 21.492 | 21.492 | 21.492 | - |
24 Apr 2024 | 21.568 | 21.568 | 21.568 | 21.568 | 21.568 | - |
23 Apr 2024 | 21.609 | 21.609 | 21.609 | 21.609 | 21.609 | - |
22 Apr 2024 | 21.604 | 21.604 | 21.604 | 21.604 | 21.604 | - |
19 Apr 2024 | 21.560 | 21.560 | 21.560 | 21.560 | 21.560 | - |
18 Apr 2024 | 21.575 | 21.575 | 21.575 | 21.575 | 21.575 | - |
17 Apr 2024 | 21.565 | 21.565 | 21.565 | 21.565 | 21.565 | - |
16 Apr 2024 | 21.519 | 21.519 | 21.519 | 21.519 | 21.519 | - |
15 Apr 2024 | 21.634 | 21.634 | 21.634 | 21.634 | 21.634 | - |
12 Apr 2024 | 21.748 | 21.748 | 21.748 | 21.748 | 21.748 | - |
11 Apr 2024 | 21.679 | 21.679 | 21.679 | 21.679 | 21.679 | - |
10 Apr 2024 | 21.798 | 21.798 | 21.798 | 21.798 | 21.798 | - |
09 Apr 2024 | 21.915 | 21.915 | 21.915 | 21.915 | 21.915 | - |
08 Apr 2024 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | - |
05 Apr 2024 | 21.872 | 21.872 | 21.872 | 21.872 | 21.872 | - |
03 Apr 2024 | 21.864 | 21.864 | 21.864 | 21.864 | 21.864 | - |
02 Apr 2024 | 21.839 | 21.839 | 21.839 | 21.839 | 21.839 | - |
28 Mar 2024 | 21.996 | 21.996 | 21.996 | 21.996 | 21.996 | - |
27 Mar 2024 | 21.989 | 21.989 | 21.989 | 21.989 | 21.989 | - |
26 Mar 2024 | 21.953 | 21.953 | 21.953 | 21.953 | 21.953 | - |
25 Mar 2024 | 21.926 | 21.926 | 21.926 | 21.926 | 21.926 | - |
22 Mar 2024 | 21.977 | 21.977 | 21.977 | 21.977 | 21.977 | - |
21 Mar 2024 | 21.979 | 21.979 | 21.979 | 21.979 | 21.979 | - |
20 Mar 2024 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
19 Mar 2024 | 21.906 | 21.906 | 21.906 | 21.906 | 21.906 | - |
18 Mar 2024 | 21.902 | 21.902 | 21.902 | 21.902 | 21.902 | - |
15 Mar 2024 | 21.918 | 21.918 | 21.918 | 21.918 | 21.918 | - |
14 Mar 2024 | 21.995 | 21.995 | 21.995 | 21.995 | 21.995 | - |
13 Mar 2024 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | - |
12 Mar 2024 | 22.116 | 22.116 | 22.116 | 22.116 | 22.116 | - |
11 Mar 2024 | 22.143 | 22.143 | 22.143 | 22.143 | 22.143 | - |
08 Mar 2024 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | - |
07 Mar 2024 | 22.081 | 22.081 | 22.081 | 22.081 | 22.081 | - |
06 Mar 2024 | 22.015 | 22.015 | 22.015 | 22.015 | 22.015 | - |
05 Mar 2024 | 21.976 | 21.976 | 21.976 | 21.976 | 21.976 | - |
04 Mar 2024 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
01 Mar 2024 | 21.909 | 21.909 | 21.909 | 21.909 | 21.909 | - |
29 Feb 2024 | 21.868 | 21.868 | 21.868 | 21.868 | 21.868 | - |
28 Feb 2024 | 21.845 | 21.845 | 21.845 | 21.845 | 21.845 | - |
27 Feb 2024 | 21.816 | 21.816 | 21.816 | 21.816 | 21.816 | - |
26 Feb 2024 | 21.835 | 21.835 | 21.835 | 21.835 | 21.835 | - |
23 Feb 2024 | 21.859 | 21.859 | 21.859 | 21.859 | 21.859 | - |
22 Feb 2024 | 21.798 | 21.798 | 21.798 | 21.798 | 21.798 | - |
21 Feb 2024 | 21.794 | 21.794 | 21.794 | 21.794 | 21.794 | - |
20 Feb 2024 | 21.811 | 21.811 | 21.811 | 21.811 | 21.811 | - |
19 Feb 2024 | 21.786 | 21.786 | 21.786 | 21.786 | 21.786 | - |
16 Feb 2024 | 21.774 | 21.774 | 21.774 | 21.774 | 21.774 | - |
15 Feb 2024 | 21.801 | 21.801 | 21.801 | 21.801 | 21.801 | - |
14 Feb 2024 | 21.752 | 21.752 | 21.752 | 21.752 | 21.752 | - |
09 Feb 2024 | 21.846 | 21.846 | 21.846 | 21.846 | 21.846 | - |
08 Feb 2024 | 21.884 | 21.884 | 21.884 | 21.884 | 21.884 | - |
07 Feb 2024 | 21.928 | 21.928 | 21.928 | 21.928 | 21.928 | - |
06 Feb 2024 | 21.903 | 21.903 | 21.903 | 21.903 | 21.903 | - |
05 Feb 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
02 Feb 2024 | 22.084 | 22.084 | 22.084 | 22.084 | 22.084 | - |
01 Feb 2024 | 22.144 | 22.144 | 22.144 | 22.144 | 22.144 | - |
31 Jan 2024 | 22.106 | 22.106 | 22.106 | 22.106 | 22.106 | - |
30 Jan 2024 | 21.986 | 21.986 | 21.986 | 21.986 | 21.986 | - |
29 Jan 2024 | 21.954 | 21.954 | 21.954 | 21.954 | 21.954 | - |
26 Jan 2024 | 21.909 | 21.909 | 21.909 | 21.909 | 21.909 | - |
25 Jan 2024 | 21.914 | 21.914 | 21.914 | 21.914 | 21.914 | - |
24 Jan 2024 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | - |
23 Jan 2024 | 21.898 | 21.898 | 21.898 | 21.898 | 21.898 | - |
22 Jan 2024 | 21.928 | 21.928 | 21.928 | 21.928 | 21.928 | - |
19 Jan 2024 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | - |
18 Jan 2024 | 21.874 | 21.874 | 21.874 | 21.874 | 21.874 | - |
17 Jan 2024 | 21.919 | 21.919 | 21.919 | 21.919 | 21.919 | - |
16 Jan 2024 | 22.052 | 22.052 | 22.052 | 22.052 | 22.052 | - |
15 Jan 2024 | 22.158 | 22.158 | 22.158 | 22.158 | 22.158 | - |
12 Jan 2024 | 22.175 | 22.175 | 22.175 | 22.175 | 22.175 | - |
11 Jan 2024 | 22.126 | 22.126 | 22.126 | 22.126 | 22.126 | - |
10 Jan 2024 | 22.064 | 22.064 | 22.064 | 22.064 | 22.064 | - |
09 Jan 2024 | 22.098 | 22.098 | 22.098 | 22.098 | 22.098 | - |
08 Jan 2024 | 22.071 | 22.071 | 22.071 | 22.071 | 22.071 | - |
05 Jan 2024 | 22.045 | 22.045 | 22.045 | 22.045 | 22.045 | - |
04 Jan 2024 | 22.097 | 22.097 | 22.097 | 22.097 | 22.097 | - |
03 Jan 2024 | 22.191 | 22.191 | 22.191 | 22.191 | 22.191 | - |
02 Jan 2024 | 22.261 | 22.261 | 22.261 | 22.261 | 22.261 | - |
29 Dec 2023 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | - |
28 Dec 2023 | 22.407 | 22.407 | 22.407 | 22.407 | 22.407 | - |
27 Dec 2023 | 22.369 | 22.369 | 22.369 | 22.369 | 22.369 | - |
22 Dec 2023 | 22.249 | 22.249 | 22.249 | 22.249 | 22.249 | - |
21 Dec 2023 | 22.208 | 22.208 | 22.208 | 22.208 | 22.208 | - |
20 Dec 2023 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | - |
19 Dec 2023 | 22.094 | 22.094 | 22.094 | 22.094 | 22.094 | - |
18 Dec 2023 | 22.085 | 22.085 | 22.085 | 22.085 | 22.085 | - |
15 Dec 2023 | 22.121 | 22.121 | 22.121 | 22.121 | 22.121 | - |
14 Dec 2023 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | - |
13 Dec 2023 | 21.814 | 21.814 | 21.814 | 21.814 | 21.814 | - |
12 Dec 2023 | 21.667 | 21.667 | 21.667 | 21.667 | 21.667 | - |
11 Dec 2023 | 21.635 | 21.635 | 21.635 | 21.635 | 21.635 | - |
08 Dec 2023 | 21.697 | 21.697 | 21.697 | 21.697 | 21.697 | - |
07 Dec 2023 | 21.703 | 21.703 | 21.703 | 21.703 | 21.703 | - |
06 Dec 2023 | 21.749 | 21.749 | 21.749 | 21.749 | 21.749 | - |
05 Dec 2023 | 21.680 | 21.680 | 21.680 | 21.680 | 21.680 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |