Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.13 | 19.81 | 19.13 | 19.69 | 19.69 | - |
06 May 2024 | 19.46 | 19.62 | 19.43 | 19.61 | 19.61 | - |
03 May 2024 | 18.80 | 19.34 | 18.80 | 19.17 | 19.17 | - |
02 May 2024 | 19.18 | 19.46 | 19.18 | 19.37 | 19.37 | - |
30 Apr 2024 | 19.53 | 19.53 | 19.02 | 19.09 | 19.09 | - |
29 Apr 2024 | 19.25 | 19.74 | 19.23 | 19.26 | 19.26 | - |
26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
25 Apr 2024 | 18.52 | 18.52 | 18.43 | 18.44 | 18.44 | - |
24 Apr 2024 | 18.88 | 18.88 | 18.70 | 18.70 | 18.70 | - |
23 Apr 2024 | 18.34 | 18.96 | 18.34 | 18.96 | 18.96 | - |
22 Apr 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | - |
19 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
18 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
17 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
16 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
15 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
12 Apr 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 18.27 | - |
11 Apr 2024 | 18.20 | 18.54 | 18.20 | 18.54 | 18.54 | - |
10 Apr 2024 | 17.81 | 18.34 | 17.81 | 18.34 | 18.34 | - |
09 Apr 2024 | 18.26 | 18.28 | 18.15 | 18.28 | 18.28 | - |
08 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
05 Apr 2024 | 18.09 | 18.16 | 17.96 | 17.96 | 17.96 | - |
04 Apr 2024 | 18.40 | 18.40 | 18.02 | 18.26 | 18.26 | 150 |
03 Apr 2024 | 18.33 | 18.45 | 18.31 | 18.45 | 18.45 | - |
02 Apr 2024 | 18.30 | 18.63 | 18.29 | 18.50 | 18.50 | - |
28 Mar 2024 | 18.30 | 18.30 | 18.10 | 18.19 | 18.19 | - |
27 Mar 2024 | 18.47 | 18.54 | 18.27 | 18.27 | 18.27 | - |
26 Mar 2024 | 18.47 | 18.47 | 17.97 | 18.32 | 18.32 | - |
25 Mar 2024 | 18.09 | 18.65 | 18.09 | 18.28 | 18.28 | - |
22 Mar 2024 | 18.71 | 18.83 | 18.26 | 18.31 | 18.31 | - |
21 Mar 2024 | 19.04 | 19.04 | 18.68 | 18.68 | 18.68 | - |
20 Mar 2024 | 18.87 | 18.94 | 18.87 | 18.88 | 18.88 | - |
19 Mar 2024 | 19.02 | 19.16 | 18.67 | 18.77 | 18.77 | 100 |
18 Mar 2024 | 18.47 | 18.81 | 18.47 | 18.81 | 18.81 | - |
15 Mar 2024 | 18.92 | 18.92 | 18.71 | 18.71 | 18.71 | - |
14 Mar 2024 | 19.17 | 19.38 | 19.02 | 19.02 | 19.02 | - |
13 Mar 2024 | 19.90 | 19.90 | 19.31 | 19.31 | 19.31 | - |
12 Mar 2024 | 19.81 | 19.81 | 19.63 | 19.65 | 19.65 | - |
11 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
08 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
07 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
06 Mar 2024 | 21.20 | 21.28 | 21.10 | 21.10 | 21.10 | - |
05 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
04 Mar 2024 | 21.66 | 21.66 | 21.24 | 21.24 | 21.24 | - |
01 Mar 2024 | 21.56 | 21.70 | 21.44 | 21.46 | 21.46 | - |
29 Feb 2024 | 22.18 | 22.18 | 21.82 | 21.82 | 21.82 | - |
28 Feb 2024 | 22.16 | 22.16 | 21.76 | 21.86 | 21.86 | - |
27 Feb 2024 | 21.84 | 21.84 | 21.64 | 21.80 | 21.80 | - |
26 Feb 2024 | 22.08 | 22.54 | 21.62 | 22.54 | 22.54 | 50 |
23 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
22 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
21 Feb 2024 | 21.94 | 21.94 | 21.48 | 21.48 | 21.48 | - |
20 Feb 2024 | 21.90 | 21.90 | 21.54 | 21.70 | 21.70 | - |
19 Feb 2024 | 21.64 | 21.64 | 21.44 | 21.62 | 21.62 | - |
16 Feb 2024 | 20.94 | 21.46 | 20.94 | 21.34 | 21.34 | - |
15 Feb 2024 | 20.96 | 21.38 | 20.96 | 21.20 | 21.20 | - |
14 Feb 2024 | 21.70 | 21.70 | 21.18 | 21.18 | 21.18 | - |
13 Feb 2024 | 21.76 | 21.76 | 21.54 | 21.54 | 21.54 | - |
12 Feb 2024 | 21.84 | 21.84 | 21.44 | 21.56 | 21.56 | - |
09 Feb 2024 | 21.66 | 21.66 | 21.38 | 21.46 | 21.46 | - |
08 Feb 2024 | 22.00 | 22.00 | 21.46 | 21.46 | 21.46 | - |
07 Feb 2024 | 22.44 | 22.44 | 21.86 | 21.92 | 21.92 | - |
06 Feb 2024 | 21.88 | 22.26 | 21.88 | 22.20 | 22.20 | - |
05 Feb 2024 | 22.40 | 22.62 | 22.36 | 22.36 | 22.36 | - |
02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
01 Feb 2024 | 20.88 | 21.00 | 20.88 | 21.00 | 21.00 | - |
31 Jan 2024 | 20.80 | 20.86 | 20.68 | 20.80 | 20.80 | - |
30 Jan 2024 | 20.76 | 20.76 | 20.56 | 20.56 | 20.56 | - |
29 Jan 2024 | 20.92 | 20.92 | 20.40 | 20.40 | 20.40 | - |
26 Jan 2024 | 20.68 | 20.68 | 20.50 | 20.60 | 20.60 | - |
25 Jan 2024 | 20.90 | 20.90 | 20.42 | 20.52 | 20.52 | - |
24 Jan 2024 | 20.18 | 20.74 | 20.18 | 20.74 | 20.74 | - |
23 Jan 2024 | 20.66 | 20.66 | 20.16 | 20.40 | 20.40 | - |
22 Jan 2024 | 20.52 | 20.84 | 20.40 | 20.44 | 20.44 | - |
19 Jan 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 20.62 | - |
18 Jan 2024 | 20.60 | 20.78 | 20.60 | 20.78 | 20.78 | - |
17 Jan 2024 | 21.12 | 21.12 | 20.70 | 20.70 | 20.70 | - |
16 Jan 2024 | 21.08 | 21.08 | 20.92 | 21.08 | 21.08 | - |
15 Jan 2024 | 20.72 | 20.92 | 20.72 | 20.92 | 20.92 | - |
12 Jan 2024 | 22.04 | 22.04 | 20.78 | 20.84 | 20.84 | - |
11 Jan 2024 | 21.76 | 22.40 | 21.76 | 22.32 | 22.32 | - |
10 Jan 2024 | 21.88 | 22.16 | 21.80 | 22.16 | 22.16 | - |
09 Jan 2024 | 22.40 | 22.40 | 21.78 | 21.82 | 21.82 | - |
08 Jan 2024 | 22.14 | 22.14 | 21.78 | 21.84 | 21.84 | - |
05 Jan 2024 | 22.06 | 22.06 | 21.86 | 21.94 | 21.94 | - |
04 Jan 2024 | 22.08 | 22.08 | 21.76 | 21.88 | 21.88 | - |
03 Jan 2024 | 22.94 | 22.94 | 22.18 | 22.18 | 22.18 | - |
02 Jan 2024 | 22.84 | 22.84 | 22.74 | 22.74 | 22.74 | - |
29 Dec 2023 | 23.12 | 23.12 | 22.66 | 22.66 | 22.66 | - |
28 Dec 2023 | 23.16 | 23.16 | 22.70 | 22.82 | 22.82 | - |
27 Dec 2023 | 23.02 | 23.02 | 22.64 | 22.72 | 22.72 | - |
22 Dec 2023 | 22.96 | 22.96 | 22.64 | 22.72 | 22.72 | - |
21 Dec 2023 | 23.02 | 23.02 | 22.74 | 22.86 | 22.86 | - |
20 Dec 2023 | 22.32 | 22.78 | 22.32 | 22.78 | 22.78 | - |
19 Dec 2023 | 22.18 | 22.64 | 22.18 | 22.64 | 22.64 | - |
18 Dec 2023 | 22.84 | 22.84 | 22.34 | 22.58 | 22.58 | - |
15 Dec 2023 | 23.40 | 23.40 | 22.62 | 22.70 | 22.70 | - |
14 Dec 2023 | 22.90 | 23.54 | 22.90 | 23.40 | 23.40 | - |
13 Dec 2023 | 23.34 | 23.34 | 23.12 | 23.12 | 23.12 | - |
12 Dec 2023 | 23.64 | 23.64 | 23.12 | 23.20 | 23.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |