Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
24 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
23 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
22 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
19 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
18 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
17 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
16 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
15 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
12 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
11 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
10 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
09 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
08 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
05 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
04 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
03 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
02 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
01 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
28 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
27 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
26 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
25 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
22 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
21 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
20 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
19 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
18 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
15 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
14 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
13 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
12 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
11 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
08 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
07 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
06 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
05 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
04 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
01 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
29 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
28 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
27 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
26 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
23 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
22 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
21 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
20 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
16 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
15 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
14 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
13 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
12 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
09 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
08 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
07 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
06 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
05 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
02 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
01 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
31 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
30 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
29 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
26 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
25 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
24 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
23 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
22 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
19 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
18 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
17 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
16 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
12 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
11 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
10 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
09 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
08 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
05 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
04 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
03 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
02 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
29 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
28 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
27 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
26 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
22 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
21 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
20 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
19 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
18 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
15 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
14 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
13 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
12 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
11 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
08 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
07 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
06 Dec 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
05 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
04 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
01 Dec 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |