Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
18 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
17 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
16 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
15 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
11 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
10 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
09 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
08 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
05 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
04 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
03 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
02 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
28 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
27 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
26 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
25 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
22 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
21 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
20 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
19 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
14 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
13 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
12 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
11 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
08 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
07 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
06 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
05 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
04 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
01 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
29 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
28 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
27 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
26 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
23 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
22 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
21 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
20 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
14 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
13 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
12 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
09 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
08 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
07 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
06 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
31 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
30 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
29 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
26 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
25 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
24 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
23 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
22 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
19 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
18 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
17 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
16 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
11 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
09 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
08 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
05 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
04 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
03 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
02 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
29 Dec 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
28 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
21 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
20 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
18 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
15 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
12 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
11 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
08 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
07 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
06 Dec 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
05 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
04 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
01 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
30 Nov 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
29 Nov 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |