Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
30 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
29 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
26 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
25 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
24 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
23 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
22 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
19 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
18 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
17 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
16 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
15 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
12 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
11 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
10 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
09 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
08 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
05 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
04 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
03 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
02 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
01 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
28 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
27 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
26 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
25 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
22 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
21 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
20 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
19 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
18 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
15 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
14 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
13 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
12 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
11 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
08 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
07 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
06 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
05 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
04 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
29 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
28 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
27 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
26 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
23 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
22 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
21 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
20 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
16 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
15 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
14 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
13 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
12 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
09 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
08 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
07 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
06 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
05 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
02 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
01 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
31 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
30 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
29 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
26 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
25 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
24 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
23 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
19 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
18 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
17 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
16 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
12 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
11 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
10 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
09 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
08 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
05 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
04 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
03 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
02 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
29 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
28 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
27 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
26 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
22 Dec 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
21 Dec 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
20 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
19 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
18 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
15 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
14 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
13 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
12 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
11 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |