Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
30 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
29 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
26 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
25 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
24 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
23 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
22 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
19 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
18 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
17 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
16 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
12 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
11 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
10 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
09 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
08 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
05 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
04 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
03 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
01 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
28 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
27 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
26 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
25 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
22 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
21 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
20 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
19 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
18 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
15 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
13 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
12 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
11 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
08 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
07 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
06 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
05 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
04 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
01 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
29 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
28 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
27 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
26 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
23 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
22 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
16 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
15 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
14 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
13 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
12 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
09 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
08 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
07 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
06 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
05 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
02 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
01 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
31 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
30 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
29 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
26 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
25 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
24 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
23 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
22 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
17 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
16 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
12 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
11 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
10 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
09 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
08 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
05 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
04 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
03 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
28 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
27 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
26 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
22 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
21 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
20 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
19 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
15 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
14 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
13 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
12 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
11 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |