Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.98 | 22.24 | 21.86 | 22.24 | 22.24 | - |
18 Apr 2024 | 21.82 | 22.28 | 21.82 | 22.22 | 22.22 | - |
17 Apr 2024 | 22.00 | 22.16 | 21.82 | 21.82 | 21.82 | - |
16 Apr 2024 | 21.60 | 22.12 | 21.60 | 22.02 | 22.02 | - |
15 Apr 2024 | 21.80 | 21.96 | 21.72 | 21.72 | 21.72 | - |
12 Apr 2024 | 22.22 | 22.56 | 22.06 | 22.06 | 22.06 | - |
11 Apr 2024 | 22.32 | 22.46 | 22.20 | 22.22 | 22.22 | - |
10 Apr 2024 | 23.22 | 23.26 | 22.48 | 22.48 | 22.48 | - |
09 Apr 2024 | 22.64 | 23.20 | 22.64 | 23.00 | 23.00 | - |
08 Apr 2024 | 22.76 | 22.82 | 22.76 | 22.82 | 22.82 | - |
05 Apr 2024 | 22.48 | 22.86 | 22.24 | 22.86 | 22.86 | - |
04 Apr 2024 | 22.72 | 22.84 | 22.64 | 22.68 | 22.68 | - |
03 Apr 2024 | 22.64 | 22.70 | 22.50 | 22.64 | 22.64 | - |
02 Apr 2024 | 23.00 | 23.04 | 22.64 | 22.74 | 22.74 | - |
28 Mar 2024 | 23.32 | 23.48 | 23.00 | 23.00 | 23.00 | - |
27 Mar 2024 | 23.20 | 23.54 | 23.20 | 23.48 | 23.48 | - |
26 Mar 2024 | 23.30 | 23.30 | 22.98 | 23.04 | 23.04 | - |
25 Mar 2024 | 23.32 | 23.52 | 23.32 | 23.32 | 23.32 | - |
22 Mar 2024 | 23.58 | 23.82 | 23.50 | 23.66 | 23.66 | - |
21 Mar 2024 | 23.28 | 23.50 | 23.22 | 23.50 | 23.50 | - |
20 Mar 2024 | 23.06 | 23.32 | 23.06 | 23.32 | 23.32 | - |
19 Mar 2024 | 23.42 | 23.54 | 23.38 | 23.48 | 23.48 | - |
18 Mar 2024 | 23.90 | 23.90 | 23.30 | 23.52 | 23.52 | - |
15 Mar 2024 | 24.60 | 24.60 | 24.08 | 24.08 | 24.08 | - |
14 Mar 2024 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | - |
13 Mar 2024 | 24.96 | 25.18 | 24.78 | 25.18 | 25.18 | - |
12 Mar 2024 | 24.98 | 24.98 | 24.72 | 24.72 | 24.72 | - |
11 Mar 2024 | 24.84 | 25.04 | 24.80 | 25.04 | 25.04 | - |
08 Mar 2024 | 24.04 | 25.04 | 24.04 | 25.04 | 25.04 | - |
07 Mar 2024 | 23.82 | 24.30 | 23.72 | 24.18 | 24.18 | - |
06 Mar 2024 | 23.48 | 23.98 | 23.48 | 23.98 | 23.98 | - |
05 Mar 2024 | 23.12 | 23.60 | 23.12 | 23.60 | 23.60 | - |
04 Mar 2024 | 23.22 | 23.34 | 23.22 | 23.26 | 23.26 | - |
01 Mar 2024 | 22.42 | 23.28 | 22.42 | 23.28 | 23.28 | - |
29 Feb 2024 | 22.50 | 22.98 | 22.50 | 22.66 | 22.66 | - |
28 Feb 2024 | 22.68 | 22.90 | 22.68 | 22.90 | 22.90 | - |
27 Feb 2024 | 22.82 | 22.90 | 22.56 | 22.56 | 22.56 | - |
26 Feb 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | - |
23 Feb 2024 | 23.58 | 23.84 | 23.58 | 23.84 | 23.84 | - |
22 Feb 2024 | 23.64 | 23.64 | 23.20 | 23.38 | 23.38 | - |
21 Feb 2024 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | - |
20 Feb 2024 | 23.00 | 23.50 | 23.00 | 23.36 | 23.36 | - |
19 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
16 Feb 2024 | 22.42 | 22.70 | 22.42 | 22.70 | 22.70 | - |
15 Feb 2024 | 22.12 | 22.62 | 22.12 | 22.56 | 22.56 | 400 |
14 Feb 2024 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | - |
13 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
12 Feb 2024 | 22.56 | 22.56 | 21.58 | 21.58 | 21.58 | - |
09 Feb 2024 | 22.62 | 22.70 | 22.40 | 22.50 | 22.50 | - |
08 Feb 2024 | 24.92 | 24.92 | 23.10 | 23.10 | 23.10 | 200 |
07 Feb 2024 | 24.78 | 25.16 | 24.78 | 25.16 | 25.16 | 200 |
06 Feb 2024 | 23.80 | 24.56 | 23.80 | 24.56 | 24.56 | - |
05 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
02 Feb 2024 | 24.36 | 25.10 | 24.00 | 24.02 | 24.02 | - |
01 Feb 2024 | 25.72 | 25.86 | 25.38 | 25.38 | 25.38 | - |
31 Jan 2024 | 25.86 | 26.06 | 25.82 | 26.06 | 26.06 | - |
30 Jan 2024 | 25.64 | 26.06 | 25.64 | 26.06 | 26.06 | - |
29 Jan 2024 | 25.16 | 25.42 | 25.16 | 25.38 | 25.38 | - |
26 Jan 2024 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | - |
25 Jan 2024 | 25.42 | 25.76 | 25.42 | 25.42 | 25.42 | - |
24 Jan 2024 | 24.78 | 25.44 | 24.78 | 25.44 | 25.44 | - |
23 Jan 2024 | 25.66 | 25.66 | 25.08 | 25.18 | 25.18 | - |
22 Jan 2024 | 25.36 | 25.86 | 25.36 | 25.86 | 25.86 | - |
19 Jan 2024 | 25.40 | 25.58 | 25.40 | 25.56 | 25.56 | - |
18 Jan 2024 | 25.18 | 25.34 | 25.18 | 25.34 | 25.34 | - |
17 Jan 2024 | 25.16 | 25.32 | 24.78 | 24.78 | 24.78 | - |
16 Jan 2024 | 25.08 | 25.34 | 25.08 | 25.34 | 25.34 | - |
15 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
12 Jan 2024 | 25.24 | 25.96 | 25.24 | 25.86 | 25.86 | - |
11 Jan 2024 | 24.64 | 25.50 | 24.64 | 25.50 | 25.50 | - |
10 Jan 2024 | 24.70 | 24.92 | 24.70 | 24.92 | 24.92 | - |
09 Jan 2024 | 24.40 | 24.96 | 24.40 | 24.94 | 24.94 | - |
08 Jan 2024 | 23.74 | 24.22 | 23.74 | 24.22 | 24.22 | - |
05 Jan 2024 | 23.76 | 24.56 | 23.76 | 24.56 | 24.56 | 500 |
04 Jan 2024 | 24.12 | 24.24 | 23.80 | 23.80 | 23.80 | - |
03 Jan 2024 | 23.96 | 24.42 | 23.96 | 24.42 | 24.42 | - |
02 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
29 Dec 2023 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | - |
28 Dec 2023 | 23.98 | 24.20 | 23.98 | 24.18 | 24.18 | - |
27 Dec 2023 | 23.68 | 23.96 | 23.68 | 23.88 | 23.88 | - |
22 Dec 2023 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | - |
21 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
20 Dec 2023 | 23.04 | 23.82 | 23.04 | 23.82 | 23.82 | 75 |
19 Dec 2023 | 23.20 | 23.34 | 23.20 | 23.20 | 23.20 | - |
18 Dec 2023 | 22.96 | 23.34 | 22.96 | 23.34 | 23.34 | - |
15 Dec 2023 | 21.84 | 23.24 | 21.84 | 23.04 | 23.04 | - |
14 Dec 2023 | 21.76 | 22.20 | 21.76 | 22.02 | 22.02 | - |
13 Dec 2023 | 21.20 | 21.74 | 21.20 | 21.74 | 21.74 | - |
12 Dec 2023 | 21.02 | 21.36 | 21.02 | 21.18 | 21.18 | - |
11 Dec 2023 | 21.00 | 21.22 | 20.94 | 21.18 | 21.18 | - |
08 Dec 2023 | 21.50 | 21.74 | 21.18 | 21.18 | 21.18 | - |
07 Dec 2023 | 22.02 | 22.04 | 21.46 | 21.48 | 21.48 | - |
06 Dec 2023 | 22.14 | 22.30 | 22.14 | 22.20 | 22.20 | - |
05 Dec 2023 | 22.16 | 22.24 | 22.00 | 22.14 | 22.14 | - |
04 Dec 2023 | 22.12 | 22.16 | 21.94 | 22.12 | 22.12 | - |
01 Dec 2023 | 21.64 | 21.92 | 21.64 | 21.80 | 21.80 | - |
30 Nov 2023 | 22.12 | 22.12 | 21.68 | 21.68 | 21.68 | - |
29 Nov 2023 | 21.74 | 22.00 | 21.74 | 21.94 | 21.94 | - |
28 Nov 2023 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | - |
27 Nov 2023 | 21.86 | 22.12 | 21.68 | 21.68 | 21.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |