Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.20 | 22.80 | 22.20 | 22.60 | 22.60 | - |
02 May 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - |
30 Apr 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
29 Apr 2024 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | - |
26 Apr 2024 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | - |
25 Apr 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
24 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
23 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
22 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
19 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - |
18 Apr 2024 | 22.60 | 22.60 | 22.20 | 22.60 | 22.60 | 400 |
17 Apr 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - |
16 Apr 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
15 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
12 Apr 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
11 Apr 2024 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | - |
10 Apr 2024 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - |
09 Apr 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
08 Apr 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
05 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
03 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
02 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
28 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
27 Mar 2024 | 23.25 | 23.25 | 23.17 | 23.23 | 23.23 | - |
26 Mar 2024 | 22.89 | 23.48 | 22.89 | 23.48 | 23.48 | - |
25 Mar 2024 | 23.81 | 23.81 | 23.08 | 23.08 | 23.08 | - |
22 Mar 2024 | 23.69 | 23.86 | 23.69 | 23.86 | 23.86 | - |
21 Mar 2024 | 23.44 | 23.51 | 23.44 | 23.50 | 23.50 | - |
20 Mar 2024 | 23.11 | 23.37 | 23.11 | 23.30 | 23.30 | - |
19 Mar 2024 | 23.16 | 23.24 | 23.14 | 23.22 | 23.22 | - |
18 Mar 2024 | 22.82 | 23.29 | 22.82 | 23.27 | 23.27 | - |
15 Mar 2024 | 22.95 | 22.97 | 22.95 | 22.97 | 22.97 | - |
14 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
13 Mar 2024 | 23.11 | 23.13 | 23.00 | 23.00 | 23.00 | - |
12 Mar 2024 | 22.89 | 23.19 | 22.89 | 23.19 | 23.19 | - |
11 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
08 Mar 2024 | 23.15 | 23.38 | 23.15 | 23.36 | 23.36 | - |
07 Mar 2024 | 22.90 | 23.22 | 22.90 | 23.18 | 23.18 | - |
06 Mar 2024 | 22.77 | 23.37 | 22.77 | 23.15 | 23.15 | - |
05 Mar 2024 | 22.73 | 23.02 | 22.73 | 22.90 | 22.90 | - |
04 Mar 2024 | 22.77 | 22.88 | 22.77 | 22.88 | 22.88 | - |
01 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
29 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
28 Feb 2024 | 22.27 | 22.27 | 22.17 | 22.17 | 22.17 | - |
27 Feb 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | - |
26 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
23 Feb 2024 | 22.44 | 22.44 | 22.24 | 22.28 | 22.28 | - |
22 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
21 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
20 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
19 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
16 Feb 2024 | 22.06 | 22.45 | 21.85 | 21.85 | 21.85 | - |
15 Feb 2024 | 22.56 | 22.72 | 22.51 | 22.51 | 22.51 | - |
14 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
13 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
12 Feb 2024 | 21.25 | 21.25 | 20.90 | 20.90 | 20.90 | - |
09 Feb 2024 | 21.36 | 21.36 | 21.35 | 21.36 | 21.36 | - |
08 Feb 2024 | 21.68 | 21.68 | 21.35 | 21.39 | 21.39 | - |
07 Feb 2024 | 21.73 | 21.78 | 21.73 | 21.78 | 21.78 | - |
06 Feb 2024 | 21.85 | 21.92 | 21.83 | 21.92 | 21.92 | - |
05 Feb 2024 | 21.41 | 21.86 | 21.41 | 21.86 | 21.86 | - |
02 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
01 Feb 2024 | 21.16 | 21.22 | 21.16 | 21.16 | 21.16 | - |
31 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
30 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
29 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
26 Jan 2024 | 20.01 | 20.74 | 20.01 | 20.74 | 20.74 | - |
25 Jan 2024 | 20.09 | 20.09 | 19.90 | 19.90 | 19.90 | - |
24 Jan 2024 | 20.16 | 20.24 | 20.09 | 20.09 | 20.09 | - |
23 Jan 2024 | 19.95 | 20.27 | 19.95 | 20.10 | 20.10 | - |
22 Jan 2024 | 19.59 | 19.95 | 19.59 | 19.95 | 19.95 | - |
19 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
18 Jan 2024 | 19.39 | 19.87 | 19.39 | 19.79 | 19.79 | - |
17 Jan 2024 | 19.74 | 19.74 | 19.42 | 19.42 | 19.42 | - |
16 Jan 2024 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | - |
15 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 Jan 2024 | 20.18 | 20.28 | 20.18 | 20.28 | 20.28 | - |
11 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
10 Jan 2024 | 19.92 | 20.30 | 19.88 | 20.30 | 20.30 | - |
09 Jan 2024 | 19.50 | 20.41 | 19.43 | 20.41 | 20.41 | - |
08 Jan 2024 | 19.67 | 19.88 | 19.66 | 19.82 | 19.82 | - |
05 Jan 2024 | 19.78 | 19.88 | 19.71 | 19.71 | 19.71 | - |
04 Jan 2024 | 19.94 | 20.03 | 19.94 | 19.96 | 19.96 | - |
03 Jan 2024 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | - |
02 Jan 2024 | 20.53 | 21.02 | 20.53 | 20.92 | 20.92 | - |
29 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
28 Dec 2023 | 20.52 | 20.72 | 20.52 | 20.72 | 20.72 | - |
27 Dec 2023 | 20.68 | 20.68 | 20.60 | 20.61 | 20.61 | - |
22 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
21 Dec 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
20 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
19 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
18 Dec 2023 | 20.83 | 20.83 | 20.48 | 20.48 | 20.48 | - |
15 Dec 2023 | 20.17 | 20.93 | 20.17 | 20.89 | 20.89 | - |
14 Dec 2023 | 20.02 | 20.41 | 20.02 | 20.27 | 20.27 | - |
13 Dec 2023 | 19.49 | 19.71 | 19.49 | 19.71 | 19.71 | - |
12 Dec 2023 | 19.45 | 19.80 | 19.38 | 19.60 | 19.60 | - |
11 Dec 2023 | 19.27 | 19.64 | 19.27 | 19.56 | 19.56 | - |
08 Dec 2023 | 19.17 | 19.40 | 19.17 | 19.40 | 19.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |