Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
01 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
30 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
29 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
26 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
25 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
24 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
23 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
22 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
19 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
18 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
17 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
16 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
15 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
12 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
11 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
10 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
09 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
08 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
05 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
04 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
03 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
02 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
01 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
28 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
27 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
26 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
22 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
21 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
20 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
19 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
18 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
15 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
14 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
13 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
12 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
11 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
08 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
07 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
06 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
05 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
04 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
01 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
29 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
28 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
27 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
26 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
23 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
22 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
21 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
20 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
16 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
15 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
14 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
13 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
12 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
09 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
08 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
07 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
06 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
05 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
02 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
01 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
31 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
30 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
29 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
26 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
25 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
24 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
23 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
22 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
19 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
18 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
17 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
16 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
12 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
11 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
10 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
09 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
08 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
05 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
04 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
03 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
02 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
28 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
27 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
26 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
22 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
21 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
20 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
19 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
18 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
15 Dec 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
14 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
13 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
12 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
11 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |