Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 12 |
02 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
30 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
29 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
26 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
25 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
24 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
23 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
19 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
18 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
17 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
16 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
15 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
12 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
11 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
10 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
09 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
08 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
05 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
04 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
03 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
02 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
28 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
27 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
26 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
25 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
22 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
21 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
20 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
19 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
18 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
15 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
14 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
13 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
12 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
11 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
08 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
07 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
06 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
05 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
04 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
01 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
29 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
28 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
27 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
23 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
22 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
21 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
20 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
16 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
15 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
14 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
13 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
12 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
09 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
08 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
07 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
06 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
05 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
02 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
01 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
31 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
30 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
29 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
26 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
25 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
24 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
23 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
22 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
19 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
18 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
17 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
16 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
15 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
12 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
11 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
10 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
09 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
08 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
05 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
04 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
03 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
02 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
29 Dec 2023 | 23.76 | 23.94 | 23.76 | 23.78 | 23.78 | - |
28 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
27 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
22 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
21 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
20 Dec 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
19 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
18 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
15 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
14 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
13 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
12 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
11 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
08 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |