Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 19.511 | 19.511 | 19.511 | 19.511 | 19.511 | - |
23 Apr 2024 | 19.430 | 19.430 | 19.430 | 19.430 | 19.430 | - |
22 Apr 2024 | 19.248 | 19.248 | 19.248 | 19.248 | 19.248 | - |
19 Apr 2024 | 19.114 | 19.114 | 19.114 | 19.114 | 19.114 | - |
18 Apr 2024 | 19.243 | 19.243 | 19.243 | 19.243 | 19.243 | - |
17 Apr 2024 | 19.203 | 19.203 | 19.203 | 19.203 | 19.203 | - |
16 Apr 2024 | 19.217 | 19.217 | 19.217 | 19.217 | 19.217 | - |
15 Apr 2024 | 19.434 | 19.434 | 19.434 | 19.434 | 19.434 | - |
12 Apr 2024 | 19.564 | 19.564 | 19.564 | 19.564 | 19.564 | - |
11 Apr 2024 | 19.713 | 19.713 | 19.713 | 19.713 | 19.713 | - |
10 Apr 2024 | 19.721 | 19.721 | 19.721 | 19.721 | 19.721 | - |
09 Apr 2024 | 19.802 | 19.802 | 19.802 | 19.802 | 19.802 | - |
08 Apr 2024 | 19.755 | 19.755 | 19.755 | 19.755 | 19.755 | - |
05 Apr 2024 | 19.716 | 19.716 | 19.716 | 19.716 | 19.716 | - |
03 Apr 2024 | 19.758 | 19.758 | 19.758 | 19.758 | 19.758 | - |
02 Apr 2024 | 19.778 | 19.778 | 19.778 | 19.778 | 19.778 | - |
28 Mar 2024 | 19.835 | 19.835 | 19.835 | 19.835 | 19.835 | - |
27 Mar 2024 | 19.815 | 19.815 | 19.815 | 19.815 | 19.815 | - |
26 Mar 2024 | 19.795 | 19.795 | 19.795 | 19.795 | 19.795 | - |
25 Mar 2024 | 19.775 | 19.775 | 19.775 | 19.775 | 19.775 | - |
22 Mar 2024 | 19.831 | 19.831 | 19.831 | 19.831 | 19.831 | - |
21 Mar 2024 | 19.913 | 19.913 | 19.913 | 19.913 | 19.913 | - |
20 Mar 2024 | 19.798 | 19.798 | 19.798 | 19.798 | 19.798 | - |
19 Mar 2024 | 19.737 | 19.737 | 19.737 | 19.737 | 19.737 | - |
18 Mar 2024 | 19.778 | 19.778 | 19.778 | 19.778 | 19.778 | - |
15 Mar 2024 | 19.699 | 19.699 | 19.699 | 19.699 | 19.699 | - |
14 Mar 2024 | 19.814 | 19.814 | 19.814 | 19.814 | 19.814 | - |
13 Mar 2024 | 19.909 | 19.909 | 19.909 | 19.909 | 19.909 | - |
12 Mar 2024 | 19.917 | 19.917 | 19.917 | 19.917 | 19.917 | - |
11 Mar 2024 | 19.761 | 19.761 | 19.761 | 19.761 | 19.761 | - |
08 Mar 2024 | 19.803 | 19.803 | 19.803 | 19.803 | 19.803 | - |
07 Mar 2024 | 19.736 | 19.736 | 19.736 | 19.736 | 19.736 | - |
06 Mar 2024 | 19.689 | 19.689 | 19.689 | 19.689 | 19.689 | - |
05 Mar 2024 | 19.561 | 19.561 | 19.561 | 19.561 | 19.561 | - |
04 Mar 2024 | 19.656 | 19.656 | 19.656 | 19.656 | 19.656 | - |
01 Mar 2024 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | - |
29 Feb 2024 | 19.522 | 19.522 | 19.522 | 19.522 | 19.522 | - |
28 Feb 2024 | 19.455 | 19.455 | 19.455 | 19.455 | 19.455 | - |
27 Feb 2024 | 19.571 | 19.571 | 19.571 | 19.571 | 19.571 | - |
26 Feb 2024 | 19.530 | 19.530 | 19.530 | 19.530 | 19.530 | - |
23 Feb 2024 | 19.573 | 19.573 | 19.573 | 19.573 | 19.573 | - |
22 Feb 2024 | 19.505 | 19.505 | 19.505 | 19.505 | 19.505 | - |
21 Feb 2024 | 19.316 | 19.316 | 19.316 | 19.316 | 19.316 | - |
20 Feb 2024 | 19.289 | 19.289 | 19.289 | 19.289 | 19.289 | - |
19 Feb 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
16 Feb 2024 | 19.291 | 19.291 | 19.291 | 19.291 | 19.291 | - |
15 Feb 2024 | 19.170 | 19.170 | 19.170 | 19.170 | 19.170 | - |
14 Feb 2024 | 19.062 | 19.062 | 19.062 | 19.062 | 19.062 | - |
09 Feb 2024 | 19.098 | 19.098 | 19.098 | 19.098 | 19.098 | - |
08 Feb 2024 | 19.105 | 19.105 | 19.105 | 19.105 | 19.105 | - |
07 Feb 2024 | 19.160 | 19.160 | 19.160 | 19.160 | 19.160 | - |
06 Feb 2024 | 19.112 | 19.112 | 19.112 | 19.112 | 19.112 | - |
05 Feb 2024 | 18.889 | 18.889 | 18.889 | 18.889 | 18.889 | - |
02 Feb 2024 | 18.992 | 18.992 | 18.992 | 18.992 | 18.992 | - |
01 Feb 2024 | 19.027 | 19.027 | 19.027 | 19.027 | 19.027 | - |
31 Jan 2024 | 18.966 | 18.966 | 18.966 | 18.966 | 18.966 | - |
30 Jan 2024 | 18.993 | 18.993 | 18.993 | 18.993 | 18.993 | - |
29 Jan 2024 | 19.089 | 19.089 | 19.089 | 19.089 | 19.089 | - |
26 Jan 2024 | 19.029 | 19.029 | 19.029 | 19.029 | 19.029 | - |
25 Jan 2024 | 19.118 | 19.118 | 19.118 | 19.118 | 19.118 | - |
24 Jan 2024 | 19.037 | 19.037 | 19.037 | 19.037 | 19.037 | - |
23 Jan 2024 | 18.847 | 18.847 | 18.847 | 18.847 | 18.847 | - |
22 Jan 2024 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | - |
19 Jan 2024 | 18.842 | 18.842 | 18.842 | 18.842 | 18.842 | - |
18 Jan 2024 | 18.788 | 18.788 | 18.788 | 18.788 | 18.788 | - |
17 Jan 2024 | 18.728 | 18.728 | 18.728 | 18.728 | 18.728 | - |
16 Jan 2024 | 19.013 | 19.013 | 19.013 | 19.013 | 19.013 | - |
15 Jan 2024 | 19.197 | 19.197 | 19.197 | 19.197 | 19.197 | - |
12 Jan 2024 | 19.225 | 19.225 | 19.225 | 19.225 | 19.225 | - |
11 Jan 2024 | 19.165 | 19.165 | 19.165 | 19.165 | 19.165 | - |
10 Jan 2024 | 19.104 | 19.104 | 19.104 | 19.104 | 19.104 | - |
09 Jan 2024 | 19.077 | 19.077 | 19.077 | 19.077 | 19.077 | - |
08 Jan 2024 | 19.091 | 19.091 | 19.091 | 19.091 | 19.091 | - |
05 Jan 2024 | 19.133 | 19.133 | 19.133 | 19.133 | 19.133 | - |
04 Jan 2024 | 19.168 | 19.168 | 19.168 | 19.168 | 19.168 | - |
03 Jan 2024 | 19.188 | 19.188 | 19.188 | 19.188 | 19.188 | - |
02 Jan 2024 | 19.318 | 19.318 | 19.318 | 19.318 | 19.318 | - |
29 Dec 2023 | 19.476 | 19.476 | 19.476 | 19.476 | 19.476 | - |
28 Dec 2023 | 19.503 | 19.503 | 19.503 | 19.503 | 19.503 | - |
27 Dec 2023 | 19.368 | 19.368 | 19.368 | 19.368 | 19.368 | - |
22 Dec 2023 | 19.201 | 19.201 | 19.201 | 19.201 | 19.201 | - |
21 Dec 2023 | 19.242 | 19.242 | 19.242 | 19.242 | 19.242 | - |
20 Dec 2023 | 19.202 | 19.202 | 19.202 | 19.202 | 19.202 | - |
19 Dec 2023 | 19.196 | 19.196 | 19.196 | 19.196 | 19.196 | - |
18 Dec 2023 | 19.121 | 19.121 | 19.121 | 19.121 | 19.121 | - |
15 Dec 2023 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
14 Dec 2023 | 19.137 | 19.137 | 19.137 | 19.137 | 19.137 | - |
13 Dec 2023 | 18.954 | 18.954 | 18.954 | 18.954 | 18.954 | - |
12 Dec 2023 | 18.887 | 18.887 | 18.887 | 18.887 | 18.887 | - |
11 Dec 2023 | 18.813 | 18.813 | 18.813 | 18.813 | 18.813 | - |
08 Dec 2023 | 18.827 | 18.827 | 18.827 | 18.827 | 18.827 | - |
07 Dec 2023 | 18.841 | 18.841 | 18.841 | 18.841 | 18.841 | - |
06 Dec 2023 | 18.855 | 18.855 | 18.855 | 18.855 | 18.855 | - |
05 Dec 2023 | 18.781 | 18.781 | 18.781 | 18.781 | 18.781 | - |
04 Dec 2023 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | - |
01 Dec 2023 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
30 Nov 2023 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
29 Nov 2023 | 18.961 | 18.961 | 18.961 | 18.961 | 18.961 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |