Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 27 |
02 May 2024 | 22.40 | 22.40 | 22.05 | 22.40 | 22.40 | 61 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.55 | 21.55 | 21.05 | 21.05 | 21.05 | 60 |
29 Apr 2024 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | 15 |
26 Apr 2024 | 20.95 | 21.70 | 20.95 | 21.70 | 21.70 | 2,721 |
25 Apr 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | 2,682 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 20.55 | 20.80 | 20.55 | 20.80 | 20.80 | 2,782 |
22 Apr 2024 | 20.10 | 20.25 | 19.87 | 20.25 | 20.25 | 2,786 |
19 Apr 2024 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 2,775 |
18 Apr 2024 | 19.13 | 19.40 | 19.13 | 19.40 | 19.40 | 2,744 |
17 Apr 2024 | 19.12 | 19.26 | 18.90 | 19.14 | 19.14 | 271 |
16 Apr 2024 | 19.26 | 19.30 | 19.10 | 19.14 | 19.14 | 463 |
15 Apr 2024 | 19.68 | 19.68 | 19.60 | 19.60 | 19.60 | 2,108 |
12 Apr 2024 | 19.50 | 19.70 | 19.34 | 19.34 | 19.34 | 737 |
11 Apr 2024 | 19.98 | 19.98 | 19.64 | 19.80 | 19.80 | 747 |
10 Apr 2024 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 1,983 |
09 Apr 2024 | 20.95 | 20.95 | 19.62 | 19.80 | 19.80 | 1,192 |
08 Apr 2024 | 20.90 | 21.00 | 20.84 | 21.00 | 21.00 | 210 |
05 Apr 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1,000 |
04 Apr 2024 | 21.50 | 21.50 | 21.30 | 21.35 | 21.35 | 1,594 |
03 Apr 2024 | 21.46 | 21.65 | 21.45 | 21.65 | 21.65 | 1,547 |
02 Apr 2024 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 5,680 |
28 Mar 2024 | 22.00 | 22.00 | 21.45 | 21.45 | 21.45 | 292 |
27 Mar 2024 | 21.65 | 21.65 | 21.50 | 21.50 | 21.50 | 95 |
26 Mar 2024 | 22.05 | 22.40 | 21.90 | 22.40 | 22.40 | 257 |
25 Mar 2024 | 21.45 | 22.58 | 21.45 | 21.92 | 21.92 | 729 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 21.55 | 21.75 | 21.37 | 21.65 | 21.65 | 1,703 |
20 Mar 2024 | 19.58 | 21.15 | 19.58 | 20.56 | 20.56 | 628 |
19 Mar 2024 | 21.95 | 21.95 | 21.00 | 21.15 | 21.15 | 183 |
18 Mar 2024 | 22.90 | 22.95 | 22.85 | 22.95 | 22.95 | 54 |
15 Mar 2024 | 20.70 | 21.50 | 20.70 | 21.20 | 21.20 | 1,018 |
14 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 551 |
13 Mar 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 733 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 21.05 | 21.15 | 20.75 | 21.00 | 21.00 | 392 |
08 Mar 2024 | 20.20 | 20.65 | 20.20 | 20.39 | 20.39 | 941 |
07 Mar 2024 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | 775 |
06 Mar 2024 | 20.10 | 20.75 | 20.10 | 20.60 | 20.60 | 301 |
05 Mar 2024 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 418 |
04 Mar 2024 | 21.00 | 21.26 | 21.00 | 21.26 | 21.26 | 311 |
01 Mar 2024 | 21.37 | 21.55 | 21.30 | 21.55 | 21.55 | 905 |
29 Feb 2024 | 22.74 | 22.74 | 21.20 | 21.60 | 21.60 | 993 |
28 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 230 |
27 Feb 2024 | 22.66 | 22.85 | 22.66 | 22.85 | 22.85 | 241 |
26 Feb 2024 | 22.41 | 22.65 | 22.41 | 22.65 | 22.65 | 574 |
23 Feb 2024 | 22.57 | 22.60 | 22.55 | 22.55 | 22.55 | 231 |
22 Feb 2024 | 22.65 | 22.65 | 22.47 | 22.47 | 22.47 | 77 |
21 Feb 2024 | 21.95 | 22.39 | 21.95 | 22.35 | 22.35 | 222 |
20 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 53 |
19 Feb 2024 | 21.89 | 21.89 | 21.80 | 21.80 | 21.80 | 49 |
16 Feb 2024 | 21.71 | 21.71 | 21.70 | 21.70 | 21.70 | 77 |
15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 137 |
14 Feb 2024 | 21.40 | 21.70 | 21.40 | 21.67 | 21.67 | 88 |
13 Feb 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | 91 |
12 Feb 2024 | 21.62 | 21.70 | 21.62 | 21.62 | 21.62 | 5,860 |
09 Feb 2024 | 21.50 | 21.76 | 21.50 | 21.76 | 21.76 | 1,389 |
08 Feb 2024 | 21.60 | 22.08 | 21.60 | 21.95 | 21.95 | 1,292 |
07 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5 |
06 Feb 2024 | 23.25 | 23.95 | 22.85 | 23.95 | 23.95 | 540 |
05 Feb 2024 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | 105 |
02 Feb 2024 | 24.15 | 24.15 | 23.89 | 24.00 | 24.00 | 62 |
01 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 35 |
31 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 10 |
30 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 18 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 35 |
25 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 31 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 699 |
22 Jan 2024 | 24.00 | 24.25 | 24.00 | 24.00 | 24.00 | 785 |
19 Jan 2024 | 23.85 | 23.85 | 23.53 | 23.67 | 23.67 | 2,305 |
18 Jan 2024 | 23.55 | 23.95 | 23.20 | 23.35 | 23.35 | 4,164 |
17 Jan 2024 | 23.40 | 23.50 | 23.13 | 23.35 | 23.35 | 474 |
16 Jan 2024 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 2,569 |
15 Jan 2024 | 24.25 | 24.30 | 23.93 | 23.93 | 23.93 | 998 |
12 Jan 2024 | 24.85 | 24.85 | 24.20 | 24.20 | 24.20 | 2,132 |
11 Jan 2024 | 24.30 | 24.55 | 23.85 | 24.26 | 24.26 | 1,456 |
10 Jan 2024 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 133 |
09 Jan 2024 | 24.90 | 25.17 | 24.80 | 24.80 | 24.80 | 1,088 |
08 Jan 2024 | 23.06 | 23.25 | 23.06 | 23.25 | 23.25 | 600 |
05 Jan 2024 | 23.50 | 23.70 | 22.95 | 23.50 | 23.50 | 1,942 |
04 Jan 2024 | 23.40 | 23.40 | 23.30 | 23.35 | 23.35 | 364 |
03 Jan 2024 | 24.50 | 24.50 | 22.90 | 22.95 | 22.95 | 2,437 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 23.90 | 24.55 | 23.30 | 23.30 | 23.30 | 3,746 |
28 Dec 2023 | 24.10 | 24.55 | 23.40 | 23.40 | 23.40 | 3,774 |
27 Dec 2023 | 22.95 | 24.30 | 22.85 | 23.79 | 23.79 | 1,420 |
22 Dec 2023 | 22.60 | 22.60 | 22.25 | 22.50 | 22.50 | 1,072 |
21 Dec 2023 | 22.70 | 22.74 | 22.50 | 22.74 | 22.74 | 471 |
20 Dec 2023 | 22.90 | 23.40 | 22.90 | 23.05 | 23.05 | 1,074 |
19 Dec 2023 | 23.20 | 23.38 | 22.95 | 23.05 | 23.05 | 1,564 |
18 Dec 2023 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | 519 |
15 Dec 2023 | 23.40 | 24.35 | 22.90 | 23.29 | 23.29 | 5,739 |
14 Dec 2023 | 21.90 | 22.50 | 21.55 | 22.50 | 22.50 | 577 |
13 Dec 2023 | 22.30 | 22.30 | 21.75 | 21.75 | 21.75 | 1,033 |
12 Dec 2023 | 23.30 | 23.30 | 23.00 | 23.15 | 23.15 | 1,949 |
11 Dec 2023 | 22.80 | 23.10 | 22.80 | 22.85 | 22.85 | 1,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |