Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1 |
30 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
29 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
26 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
25 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
24 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
23 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
22 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
19 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
18 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
17 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
16 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
15 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
12 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
11 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
10 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
08 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
05 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
04 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
03 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
02 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
28 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
27 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
26 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
25 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
22 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
21 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
18 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
15 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
14 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
12 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
11 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
08 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
07 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
06 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
05 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
04 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
01 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
29 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
28 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
27 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
26 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
23 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
22 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
21 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
20 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
19 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
16 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
15 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
14 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
13 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
12 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
09 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
08 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
05 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
02 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
01 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
31 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
30 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
29 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
26 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1 |
25 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
24 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
23 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
22 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
19 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
18 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
17 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
16 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
15 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
12 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
11 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
10 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
09 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
08 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
05 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
04 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
03 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
02 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
29 Dec 2023 | 18.23 | 18.23 | 18.19 | 18.19 | 18.19 | - |
28 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
27 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
22 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
21 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
20 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
19 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
18 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
15 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
14 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
13 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
12 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
11 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
08 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
07 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |