Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 20.569 | 20.569 | 20.569 | 20.569 | 20.569 | - |
30 Apr 2024 | 20.649 | 20.649 | 20.649 | 20.649 | 20.649 | - |
29 Apr 2024 | 20.806 | 20.806 | 20.806 | 20.806 | 20.806 | - |
26 Apr 2024 | 20.804 | 20.804 | 20.804 | 20.804 | 20.804 | - |
25 Apr 2024 | 20.491 | 20.491 | 20.491 | 20.491 | 20.491 | - |
24 Apr 2024 | 20.627 | 20.627 | 20.627 | 20.627 | 20.627 | - |
23 Apr 2024 | 20.621 | 20.621 | 20.621 | 20.621 | 20.621 | - |
22 Apr 2024 | 20.448 | 20.448 | 20.448 | 20.448 | 20.448 | - |
19 Apr 2024 | 20.236 | 20.236 | 20.236 | 20.236 | 20.236 | - |
18 Apr 2024 | 20.315 | 20.315 | 20.315 | 20.315 | 20.315 | - |
17 Apr 2024 | 20.229 | 20.229 | 20.229 | 20.229 | 20.229 | - |
16 Apr 2024 | 20.208 | 20.208 | 20.208 | 20.208 | 20.208 | - |
15 Apr 2024 | 20.558 | 20.558 | 20.558 | 20.558 | 20.558 | - |
12 Apr 2024 | 20.686 | 20.686 | 20.686 | 20.686 | 20.686 | - |
11 Apr 2024 | 20.678 | 20.678 | 20.678 | 20.678 | 20.678 | - |
10 Apr 2024 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | - |
09 Apr 2024 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | - |
08 Apr 2024 | 20.886 | 20.886 | 20.886 | 20.886 | 20.886 | - |
05 Apr 2024 | 20.761 | 20.761 | 20.761 | 20.761 | 20.761 | - |
03 Apr 2024 | 20.818 | 20.818 | 20.818 | 20.818 | 20.818 | - |
02 Apr 2024 | 20.692 | 20.692 | 20.692 | 20.692 | 20.692 | - |
28 Mar 2024 | 20.947 | 20.947 | 20.947 | 20.947 | 20.947 | - |
27 Mar 2024 | 20.922 | 20.922 | 20.922 | 20.922 | 20.922 | - |
26 Mar 2024 | 20.896 | 20.896 | 20.896 | 20.896 | 20.896 | - |
25 Mar 2024 | 20.789 | 20.789 | 20.789 | 20.789 | 20.789 | - |
22 Mar 2024 | 20.826 | 20.826 | 20.826 | 20.826 | 20.826 | - |
21 Mar 2024 | 20.926 | 20.926 | 20.926 | 20.926 | 20.926 | - |
20 Mar 2024 | 20.682 | 20.682 | 20.682 | 20.682 | 20.682 | - |
19 Mar 2024 | 20.681 | 20.681 | 20.681 | 20.681 | 20.681 | - |
18 Mar 2024 | 20.663 | 20.663 | 20.663 | 20.663 | 20.663 | - |
15 Mar 2024 | 20.669 | 20.669 | 20.669 | 20.669 | 20.669 | - |
14 Mar 2024 | 20.836 | 20.836 | 20.836 | 20.836 | 20.836 | - |
13 Mar 2024 | 20.830 | 20.830 | 20.830 | 20.830 | 20.830 | - |
12 Mar 2024 | 20.844 | 20.844 | 20.844 | 20.844 | 20.844 | - |
11 Mar 2024 | 20.633 | 20.633 | 20.633 | 20.633 | 20.633 | - |
08 Mar 2024 | 20.684 | 20.684 | 20.684 | 20.684 | 20.684 | - |
07 Mar 2024 | 20.653 | 20.653 | 20.653 | 20.653 | 20.653 | - |
06 Mar 2024 | 20.419 | 20.419 | 20.419 | 20.419 | 20.419 | - |
05 Mar 2024 | 20.376 | 20.376 | 20.376 | 20.376 | 20.376 | - |
04 Mar 2024 | 20.439 | 20.439 | 20.439 | 20.439 | 20.439 | - |
01 Mar 2024 | 20.447 | 20.447 | 20.447 | 20.447 | 20.447 | - |
29 Feb 2024 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | - |
28 Feb 2024 | 20.341 | 20.341 | 20.341 | 20.341 | 20.341 | - |
27 Feb 2024 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | - |
26 Feb 2024 | 20.354 | 20.354 | 20.354 | 20.354 | 20.354 | - |
23 Feb 2024 | 20.456 | 20.456 | 20.456 | 20.456 | 20.456 | - |
22 Feb 2024 | 20.388 | 20.388 | 20.388 | 20.388 | 20.388 | - |
21 Feb 2024 | 20.236 | 20.236 | 20.236 | 20.236 | 20.236 | - |
20 Feb 2024 | 20.151 | 20.151 | 20.151 | 20.151 | 20.151 | - |
19 Feb 2024 | 20.196 | 20.196 | 20.196 | 20.196 | 20.196 | - |
16 Feb 2024 | 20.162 | 20.162 | 20.162 | 20.162 | 20.162 | - |
15 Feb 2024 | 19.972 | 19.972 | 19.972 | 19.972 | 19.972 | - |
14 Feb 2024 | 19.848 | 19.848 | 19.848 | 19.848 | 19.848 | - |
09 Feb 2024 | 19.917 | 19.917 | 19.917 | 19.917 | 19.917 | - |
08 Feb 2024 | 19.897 | 19.897 | 19.897 | 19.897 | 19.897 | - |
07 Feb 2024 | 19.842 | 19.842 | 19.842 | 19.842 | 19.842 | - |
06 Feb 2024 | 19.863 | 19.863 | 19.863 | 19.863 | 19.863 | - |
05 Feb 2024 | 19.776 | 19.776 | 19.776 | 19.776 | 19.776 | - |
02 Feb 2024 | 19.947 | 19.947 | 19.947 | 19.947 | 19.947 | - |
01 Feb 2024 | 19.881 | 19.881 | 19.881 | 19.881 | 19.881 | - |
31 Jan 2024 | 20.038 | 20.038 | 20.038 | 20.038 | 20.038 | - |
30 Jan 2024 | 20.057 | 20.057 | 20.057 | 20.057 | 20.057 | - |
29 Jan 2024 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | - |
26 Jan 2024 | 20.009 | 20.009 | 20.009 | 20.009 | 20.009 | - |
25 Jan 2024 | 19.893 | 19.893 | 19.893 | 19.893 | 19.893 | - |
24 Jan 2024 | 19.837 | 19.837 | 19.837 | 19.837 | 19.837 | - |
23 Jan 2024 | 19.677 | 19.677 | 19.677 | 19.677 | 19.677 | - |
22 Jan 2024 | 19.737 | 19.737 | 19.737 | 19.737 | 19.737 | - |
19 Jan 2024 | 19.582 | 19.582 | 19.582 | 19.582 | 19.582 | - |
18 Jan 2024 | 19.622 | 19.622 | 19.622 | 19.622 | 19.622 | - |
17 Jan 2024 | 19.477 | 19.477 | 19.477 | 19.477 | 19.477 | - |
16 Jan 2024 | 19.729 | 19.729 | 19.729 | 19.729 | 19.729 | - |
15 Jan 2024 | 19.822 | 19.822 | 19.822 | 19.822 | 19.822 | - |
12 Jan 2024 | 19.920 | 19.920 | 19.920 | 19.920 | 19.920 | - |
11 Jan 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | - |
10 Jan 2024 | 19.777 | 19.777 | 19.777 | 19.777 | 19.777 | - |
09 Jan 2024 | 19.825 | 19.825 | 19.825 | 19.825 | 19.825 | - |
08 Jan 2024 | 19.872 | 19.872 | 19.872 | 19.872 | 19.872 | - |
05 Jan 2024 | 19.815 | 19.815 | 19.815 | 19.815 | 19.815 | - |
04 Jan 2024 | 19.846 | 19.846 | 19.846 | 19.846 | 19.846 | - |
03 Jan 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
02 Jan 2024 | 20.089 | 20.089 | 20.089 | 20.089 | 20.089 | - |
29 Dec 2023 | 20.176 | 20.176 | 20.176 | 20.176 | 20.176 | - |
28 Dec 2023 | 20.211 | 20.211 | 20.211 | 20.211 | 20.211 | - |
27 Dec 2023 | 20.162 | 20.162 | 20.162 | 20.162 | 20.162 | - |
22 Dec 2023 | 20.029 | 20.029 | 20.029 | 20.029 | 20.029 | - |
21 Dec 2023 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
20 Dec 2023 | 20.032 | 20.032 | 20.032 | 20.032 | 20.032 | - |
19 Dec 2023 | 19.896 | 19.896 | 19.896 | 19.896 | 19.896 | - |
18 Dec 2023 | 19.813 | 19.813 | 19.813 | 19.813 | 19.813 | - |
15 Dec 2023 | 19.965 | 19.965 | 19.965 | 19.965 | 19.965 | - |
14 Dec 2023 | 19.849 | 19.849 | 19.849 | 19.849 | 19.849 | - |
13 Dec 2023 | 19.468 | 19.468 | 19.468 | 19.468 | 19.468 | - |
12 Dec 2023 | 19.467 | 19.467 | 19.467 | 19.467 | 19.467 | - |
11 Dec 2023 | 19.517 | 19.517 | 19.517 | 19.517 | 19.517 | - |
08 Dec 2023 | 19.502 | 19.502 | 19.502 | 19.502 | 19.502 | - |
07 Dec 2023 | 19.311 | 19.311 | 19.311 | 19.311 | 19.311 | - |
06 Dec 2023 | 19.364 | 19.364 | 19.364 | 19.364 | 19.364 | - |
05 Dec 2023 | 19.362 | 19.362 | 19.362 | 19.362 | 19.362 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |