Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.38 | 22.38 | 22.22 | 22.36 | 22.36 | 228 |
30 Apr 2024 | 22.17 | 22.28 | 22.15 | 22.15 | 22.15 | - |
29 Apr 2024 | 21.73 | 22.38 | 21.73 | 22.38 | 22.38 | 228 |
26 Apr 2024 | 21.75 | 21.84 | 21.65 | 21.65 | 21.65 | - |
25 Apr 2024 | 21.42 | 21.72 | 21.42 | 21.72 | 21.72 | 250 |
24 Apr 2024 | 21.70 | 21.72 | 21.67 | 21.72 | 21.72 | 850 |
23 Apr 2024 | 21.72 | 21.79 | 21.68 | 21.79 | 21.79 | 1,500 |
22 Apr 2024 | 21.52 | 21.78 | 21.50 | 21.78 | 21.78 | 648 |
19 Apr 2024 | 21.07 | 21.07 | 20.96 | 20.96 | 20.96 | - |
18 Apr 2024 | 21.28 | 21.35 | 21.03 | 21.03 | 21.03 | 151 |
17 Apr 2024 | 20.19 | 20.77 | 20.19 | 20.77 | 20.77 | 10 |
16 Apr 2024 | 20.09 | 20.19 | 19.99 | 20.19 | 20.19 | 19 |
15 Apr 2024 | 20.43 | 20.52 | 20.43 | 20.52 | 20.52 | - |
12 Apr 2024 | 21.14 | 21.14 | 20.73 | 20.73 | 20.73 | - |
11 Apr 2024 | 20.85 | 21.21 | 20.85 | 21.01 | 21.01 | 207 |
10 Apr 2024 | 20.94 | 21.00 | 20.75 | 20.90 | 20.90 | 579 |
09 Apr 2024 | 20.98 | 21.21 | 20.65 | 21.21 | 21.21 | 624 |
08 Apr 2024 | 20.39 | 20.81 | 20.30 | 20.81 | 20.81 | 1,673 |
05 Apr 2024 | 19.40 | 19.40 | 19.31 | 19.31 | 19.31 | - |
04 Apr 2024 | 19.75 | 19.88 | 19.60 | 19.69 | 19.69 | 26 |
03 Apr 2024 | 19.68 | 19.69 | 19.49 | 19.49 | 19.49 | 80 |
02 Apr 2024 | 19.43 | 19.80 | 19.43 | 19.59 | 19.59 | 128 |
28 Mar 2024 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | 1 |
27 Mar 2024 | 19.60 | 19.67 | 19.48 | 19.50 | 19.50 | 1 |
26 Mar 2024 | 19.07 | 19.38 | 19.05 | 19.38 | 19.38 | - |
25 Mar 2024 | 18.91 | 18.91 | 18.75 | 18.81 | 18.81 | - |
22 Mar 2024 | 19.05 | 19.17 | 18.91 | 18.91 | 18.91 | 58 |
21 Mar 2024 | 19.06 | 19.35 | 18.96 | 18.96 | 18.96 | 60 |
20 Mar 2024 | 18.60 | 18.88 | 18.55 | 18.88 | 18.88 | - |
19 Mar 2024 | 19.15 | 19.15 | 18.63 | 18.63 | 18.63 | 95 |
18 Mar 2024 | 19.31 | 19.42 | 18.93 | 18.93 | 18.93 | 150 |
15 Mar 2024 | 18.98 | 19.13 | 18.98 | 19.02 | 19.02 | - |
14 Mar 2024 | 19.88 | 19.88 | 19.07 | 19.07 | 19.07 | - |
13 Mar 2024 | 19.86 | 19.92 | 19.50 | 19.92 | 19.92 | 10 |
12 Mar 2024 | 19.40 | 19.75 | 19.40 | 19.60 | 19.60 | 5 |
11 Mar 2024 | 19.16 | 19.32 | 19.00 | 19.01 | 19.01 | 31 |
08 Mar 2024 | 20.01 | 20.01 | 19.68 | 19.68 | 19.68 | - |
07 Mar 2024 | 20.08 | 20.08 | 19.75 | 20.03 | 20.03 | 194 |
06 Mar 2024 | 20.33 | 20.40 | 20.21 | 20.40 | 20.40 | 10 |
05 Mar 2024 | 20.51 | 20.64 | 20.36 | 20.36 | 20.36 | 82 |
04 Mar 2024 | 20.59 | 20.59 | 20.24 | 20.50 | 20.50 | 70 |
01 Mar 2024 | 21.17 | 21.18 | 21.00 | 21.00 | 21.00 | - |
29 Feb 2024 | 21.10 | 21.41 | 21.00 | 21.00 | 21.00 | 35 |
28 Feb 2024 | 21.27 | 21.40 | 21.14 | 21.14 | 21.14 | - |
27 Feb 2024 | 21.68 | 21.74 | 21.64 | 21.74 | 21.74 | 37 |
26 Feb 2024 | 22.08 | 22.08 | 21.58 | 21.58 | 21.58 | 50 |
23 Feb 2024 | 22.45 | 22.45 | 22.04 | 22.04 | 22.04 | - |
22 Feb 2024 | 22.63 | 22.83 | 22.46 | 22.46 | 22.46 | 60 |
21 Feb 2024 | 22.45 | 22.56 | 22.19 | 22.49 | 22.49 | 103 |
20 Feb 2024 | 23.56 | 23.56 | 23.16 | 23.31 | 23.31 | 15 |
19 Feb 2024 | 23.83 | 23.83 | 23.47 | 23.71 | 23.71 | - |
16 Feb 2024 | 24.29 | 24.36 | 24.23 | 24.29 | 24.29 | 160 |
15 Feb 2024 | 24.09 | 24.44 | 24.09 | 24.44 | 24.44 | - |
14 Feb 2024 | 23.50 | 24.21 | 23.19 | 24.21 | 24.21 | 30 |
13 Feb 2024 | 23.41 | 23.69 | 23.41 | 23.69 | 23.69 | - |
12 Feb 2024 | 22.97 | 23.74 | 22.77 | 23.53 | 23.53 | 492 |
09 Feb 2024 | 22.18 | 23.59 | 22.18 | 22.88 | 22.88 | 521 |
08 Feb 2024 | 19.64 | 20.66 | 19.64 | 20.66 | 20.66 | 878 |
07 Feb 2024 | 19.60 | 19.70 | 19.53 | 19.53 | 19.53 | 2,052 |
06 Feb 2024 | 20.24 | 20.24 | 19.65 | 19.65 | 19.65 | 15 |
05 Feb 2024 | 20.30 | 20.56 | 20.30 | 20.39 | 20.39 | 161 |
02 Feb 2024 | 20.52 | 20.52 | 20.22 | 20.31 | 20.31 | - |
01 Feb 2024 | 20.18 | 20.42 | 20.18 | 20.35 | 20.35 | 33 |
31 Jan 2024 | 20.50 | 20.50 | 20.44 | 20.44 | 20.44 | - |
30 Jan 2024 | 20.44 | 20.44 | 20.24 | 20.24 | 20.24 | 41 |
29 Jan 2024 | 19.76 | 20.00 | 19.76 | 19.79 | 19.79 | 6,991 |
26 Jan 2024 | 20.49 | 20.92 | 20.49 | 20.92 | 20.92 | 10 |
25 Jan 2024 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | 5 |
24 Jan 2024 | 20.62 | 21.04 | 20.62 | 20.86 | 20.86 | 57 |
23 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
22 Jan 2024 | 20.22 | 20.22 | 19.72 | 19.95 | 19.95 | 117 |
19 Jan 2024 | 20.00 | 20.00 | 19.45 | 19.45 | 19.45 | 10 |
18 Jan 2024 | 20.07 | 20.07 | 19.48 | 19.65 | 19.65 | 689 |
17 Jan 2024 | 20.66 | 20.66 | 19.39 | 19.68 | 19.68 | 887 |
16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
15 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
12 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
11 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
10 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Jan 2024 | 22.69 | 22.69 | 22.49 | 22.49 | 22.49 | 64 |
08 Jan 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 22.30 | 390 |
05 Jan 2024 | 22.02 | 22.02 | 21.94 | 21.94 | 21.94 | 100 |
04 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
03 Jan 2024 | 23.47 | 23.47 | 23.03 | 23.03 | 23.03 | 1 |
02 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
29 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
28 Dec 2023 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 15 |
27 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
22 Dec 2023 | 23.49 | 23.50 | 22.90 | 23.38 | 23.38 | 1,299 |
21 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
20 Dec 2023 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 1,400 |
19 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
18 Dec 2023 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | 25 |
15 Dec 2023 | 23.82 | 24.00 | 23.82 | 24.00 | 24.00 | 80 |
14 Dec 2023 | 23.53 | 23.91 | 23.53 | 23.79 | 23.79 | 97 |
13 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
12 Dec 2023 | 23.82 | 23.82 | 23.77 | 23.77 | 23.77 | 94 |
11 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
08 Dec 2023 | 24.72 | 24.72 | 24.38 | 24.38 | 24.38 | 47 |
07 Dec 2023 | 24.42 | 24.53 | 24.42 | 24.53 | 24.53 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |