Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.24 | 22.24 | 22.20 | 22.20 | 22.20 | - |
02 May 2024 | 22.24 | 22.54 | 22.24 | 22.34 | 22.34 | - |
30 Apr 2024 | 23.16 | 23.16 | 22.54 | 22.66 | 22.66 | - |
29 Apr 2024 | 22.56 | 23.04 | 22.56 | 22.92 | 22.92 | - |
26 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
25 Apr 2024 | 22.92 | 22.92 | 22.66 | 22.66 | 22.66 | - |
24 Apr 2024 | 23.38 | 23.38 | 23.10 | 23.16 | 23.16 | - |
23 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Apr 2024 | 22.86 | 22.86 | 22.72 | 22.72 | 22.72 | - |
19 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
18 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
17 Apr 2024 | 20.22 | 21.40 | 20.22 | 21.40 | 21.40 | - |
16 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
15 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
12 Apr 2024 | 20.46 | 20.68 | 20.46 | 20.68 | 20.68 | - |
11 Apr 2024 | 20.24 | 20.44 | 20.24 | 20.44 | 20.44 | - |
10 Apr 2024 | 20.26 | 20.76 | 20.26 | 20.60 | 20.60 | - |
09 Apr 2024 | 19.73 | 20.28 | 19.73 | 20.28 | 20.28 | - |
08 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
05 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
04 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
03 Apr 2024 | 19.16 | 19.16 | 18.78 | 18.78 | 18.78 | - |
02 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
28 Mar 2024 | 19.54 | 19.66 | 19.39 | 19.39 | 19.39 | - |
27 Mar 2024 | 19.84 | 19.90 | 19.45 | 19.57 | 19.57 | - |
26 Mar 2024 | 19.87 | 20.02 | 19.71 | 19.96 | 19.96 | - |
25 Mar 2024 | 20.12 | 20.12 | 19.85 | 19.85 | 19.85 | - |
22 Mar 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | - |
21 Mar 2024 | 19.13 | 20.00 | 19.13 | 20.00 | 20.00 | 5,000 |
20 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
19 Mar 2024 | 18.83 | 18.83 | 18.61 | 18.63 | 18.63 | - |
18 Mar 2024 | 19.01 | 19.08 | 18.93 | 18.93 | 18.93 | - |
15 Mar 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 19.23 | - |
14 Mar 2024 | 19.01 | 19.41 | 19.01 | 19.41 | 19.41 | - |
13 Mar 2024 | 19.29 | 19.29 | 19.05 | 19.05 | 19.05 | - |
12 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
11 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
08 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
07 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
06 Mar 2024 | 18.72 | 19.53 | 18.72 | 19.53 | 19.53 | - |
05 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
04 Mar 2024 | 19.56 | 19.62 | 19.56 | 19.62 | 19.62 | - |
01 Mar 2024 | 18.78 | 19.54 | 18.78 | 19.54 | 19.54 | - |
29 Feb 2024 | 18.67 | 18.91 | 18.67 | 18.91 | 18.91 | - |
28 Feb 2024 | 18.68 | 18.68 | 18.39 | 18.68 | 18.68 | - |
27 Feb 2024 | 18.93 | 18.98 | 18.83 | 18.89 | 18.89 | - |
26 Feb 2024 | 19.08 | 19.08 | 18.98 | 19.04 | 19.04 | - |
23 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
22 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
21 Feb 2024 | 18.53 | 18.53 | 18.39 | 18.39 | 18.39 | - |
20 Feb 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.45 | - |
19 Feb 2024 | 18.76 | 18.76 | 18.42 | 18.42 | 18.42 | - |
16 Feb 2024 | 18.54 | 18.57 | 18.50 | 18.57 | 18.57 | - |
15 Feb 2024 | 18.32 | 18.64 | 18.32 | 18.64 | 18.64 | - |
14 Feb 2024 | 18.02 | 18.32 | 18.02 | 18.32 | 18.32 | - |
13 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
12 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
09 Feb 2024 | 18.39 | 18.39 | 18.26 | 18.26 | 18.26 | - |
08 Feb 2024 | 18.41 | 18.55 | 18.41 | 18.55 | 18.55 | - |
07 Feb 2024 | 18.74 | 18.74 | 18.68 | 18.68 | 18.68 | - |
06 Feb 2024 | 18.96 | 18.96 | 18.69 | 18.69 | 18.69 | - |
05 Feb 2024 | 19.04 | 19.07 | 18.92 | 18.92 | 18.92 | - |
02 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
01 Feb 2024 | 18.80 | 19.19 | 18.80 | 19.16 | 19.16 | - |
31 Jan 2024 | 19.13 | 19.31 | 19.13 | 19.16 | 19.16 | - |
30 Jan 2024 | 18.93 | 19.15 | 18.93 | 19.15 | 19.15 | - |
29 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
26 Jan 2024 | 19.17 | 19.17 | 19.04 | 19.04 | 19.04 | - |
25 Jan 2024 | 19.25 | 19.25 | 18.92 | 18.92 | 18.92 | - |
24 Jan 2024 | 19.46 | 19.52 | 19.46 | 19.52 | 19.52 | - |
23 Jan 2024 | 19.18 | 19.24 | 19.18 | 19.24 | 19.24 | - |
22 Jan 2024 | 19.25 | 19.25 | 19.07 | 19.07 | 19.07 | - |
19 Jan 2024 | 19.32 | 19.32 | 19.20 | 19.24 | 19.24 | - |
18 Jan 2024 | 19.49 | 19.49 | 19.25 | 19.25 | 19.25 | - |
17 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
16 Jan 2024 | 20.70 | 20.70 | 20.12 | 20.12 | 20.12 | - |
15 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
12 Jan 2024 | 21.06 | 21.20 | 21.04 | 21.04 | 21.04 | - |
11 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
10 Jan 2024 | 21.36 | 21.36 | 21.22 | 21.22 | 21.22 | 70 |
09 Jan 2024 | 21.58 | 21.58 | 21.40 | 21.40 | 21.40 | - |
08 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
05 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
04 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
03 Jan 2024 | 22.44 | 22.46 | 22.44 | 22.44 | 22.44 | - |
02 Jan 2024 | 22.10 | 22.42 | 22.10 | 22.42 | 22.42 | - |
29 Dec 2023 | 22.22 | 22.22 | 22.00 | 22.00 | 22.00 | - |
28 Dec 2023 | 22.42 | 22.42 | 22.26 | 22.26 | 22.26 | - |
27 Dec 2023 | 22.02 | 22.54 | 22.02 | 22.54 | 22.54 | - |
22 Dec 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
21 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
20 Dec 2023 | 22.06 | 22.24 | 22.06 | 22.18 | 22.18 | - |
19 Dec 2023 | 22.24 | 22.24 | 21.86 | 21.86 | 21.86 | - |
18 Dec 2023 | 21.78 | 22.36 | 21.76 | 22.36 | 22.36 | - |
15 Dec 2023 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | - |
14 Dec 2023 | 21.58 | 21.90 | 21.58 | 21.90 | 21.90 | - |
13 Dec 2023 | 21.22 | 21.68 | 21.22 | 21.68 | 21.68 | - |
12 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
11 Dec 2023 | 21.96 | 22.10 | 21.96 | 22.10 | 22.10 | - |
08 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |