Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
17 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
16 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
15 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
12 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
11 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
10 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
09 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
08 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
05 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
04 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
03 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
02 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
01 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
28 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
27 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
26 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
25 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
22 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
21 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
20 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
19 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
18 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
13 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
12 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
11 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
08 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
07 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
06 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
05 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
04 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
01 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
29 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
28 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
27 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
26 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
23 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
22 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
21 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
20 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
16 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
15 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
14 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
13 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
12 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
09 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
08 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
07 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
06 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
05 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
02 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
01 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
31 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
30 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
29 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
26 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
25 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
24 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
23 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
22 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
19 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
18 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
17 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
16 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
12 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
11 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
10 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
09 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
08 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
05 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
04 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
03 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
02 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
29 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
28 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
27 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
26 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
22 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
21 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
20 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
19 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
18 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
15 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
14 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
13 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
12 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
11 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
08 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
07 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
06 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
05 Dec 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
04 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
01 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
30 Nov 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
29 Nov 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
28 Nov 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
27 Nov 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |