Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
09 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
08 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
07 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
06 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
03 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
02 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
29 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
26 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
25 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
24 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
23 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
22 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
19 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
18 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
17 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
16 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
15 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
12 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
11 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
10 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
08 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
05 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
03 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
02 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
01 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
28 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
27 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
25 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
22 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
21 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
20 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
18 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
15 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
14 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
13 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
12 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
11 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
08 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
07 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
06 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
05 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
04 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
01 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
29 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
28 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
27 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
26 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
23 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
21 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
20 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
16 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
15 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
14 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
13 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
09 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
08 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
07 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
06 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
05 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
02 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
01 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
31 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
30 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
29 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
26 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
25 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
24 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
23 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
19 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
18 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
17 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
16 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
12 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
11 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
10 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
09 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
08 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
05 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
04 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
03 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
02 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
29 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
28 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
27 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
26 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
22 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
21 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
20 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
19 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
18 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |