Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
29 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
26 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
25 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
24 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
23 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
22 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
19 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
18 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
16 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
15 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
11 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
10 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
08 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
03 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
02 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
01 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
29 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
28 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
27 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
26 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
25 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
21 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
20 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
15 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
12 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
11 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
08 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
07 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
06 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
05 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
04 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
01 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
29 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
27 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
26 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
23 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
22 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
21 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
20 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
16 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
15 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
05 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
02 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
01 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
31 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
30 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
29 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
26 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
25 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
24 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
23 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
22 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
19 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
18 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
17 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
16 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
15 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
12 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
11 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
10 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
09 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
08 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
05 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
04 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
03 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
02 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
29 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
28 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
27 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
26 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
25 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
22 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
21 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
19 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
18 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
15 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
14 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
13 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
12 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
11 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
08 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
07 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
06 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
05 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
04 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
01 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
30 Nov 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
29 Nov 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |