Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
30 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
25 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
24 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
23 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
22 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
19 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
18 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
17 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
16 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
15 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
12 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
11 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
10 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
09 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
08 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
03 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
02 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
01 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
27 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
26 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
25 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
22 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
21 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
20 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
19 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
18 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
15 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
14 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
13 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
11 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
08 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
07 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
06 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
05 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
04 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
01 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
29 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
27 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
26 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
23 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
22 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
21 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
20 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
05 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
02 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
01 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
31 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
30 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
29 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
26 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
25 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
24 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
23 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
22 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
19 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
18 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
17 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
16 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
11 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
10 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
09 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
08 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
05 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
04 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
03 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
02 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
29 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
28 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
27 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
21 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
20 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
19 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
18 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
14 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
13 Dec 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
12 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
11 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
08 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
07 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
06 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
05 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
04 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
01 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
30 Nov 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |