Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
08 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
07 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
06 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
03 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
02 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
01 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
30 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
29 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
26 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
25 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
24 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
23 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
22 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
19 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
18 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
17 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
12 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
11 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
10 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
09 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
08 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
05 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
04 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
03 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
02 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
01 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
28 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
27 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
26 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
25 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
22 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
21 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
20 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
19 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
18 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
15 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
14 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
13 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
12 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
11 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
08 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
07 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
06 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
05 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
04 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
01 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
29 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
28 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
27 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
26 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
23 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
22 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
21 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
20 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
16 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
15 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
14 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
13 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
12 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
09 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
08 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
07 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
06 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
05 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
02 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
01 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
31 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
30 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
29 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
26 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
25 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
24 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
23 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
22 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
19 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
18 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
17 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
16 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
12 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
11 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
10 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
09 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
08 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
05 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
04 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
03 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
02 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
28 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
27 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
26 Dec 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
21 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
20 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
19 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
18 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
15 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |