Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.06 | 22.06 | 22.06 | 21.76 | 21.76 | 60 |
02 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
30 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
29 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
26 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
25 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
24 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
23 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
22 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
19 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
18 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
17 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
16 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
15 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
12 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
11 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
10 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
09 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
08 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
05 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
04 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
03 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
02 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
28 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
27 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
26 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
25 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
22 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
21 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
20 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
18 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
14 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
13 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
12 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
11 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
08 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
07 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
06 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
05 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
04 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
01 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
29 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
28 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
27 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
23 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
22 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
21 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
20 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
19 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
16 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
15 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
14 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
13 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
12 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
09 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
08 Feb 2024 | 19.13 | 19.13 | 18.67 | 18.67 | 18.67 | 60 |
07 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
06 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
05 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
01 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
31 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
29 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
26 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
25 Jan 2024 | 19.50 | 19.50 | 19.26 | 19.26 | 19.26 | 27 |
24 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
23 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
22 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
19 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
18 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
17 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
16 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
12 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
11 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
10 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
09 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
08 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
05 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
04 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
03 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
29 Dec 2023 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | - |
28 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
27 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
22 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
21 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
19 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
18 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
15 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
14 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
13 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
12 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
11 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
08 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |