Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
24 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
23 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
22 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
19 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
18 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
17 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
16 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
15 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
12 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
11 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
10 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
09 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
08 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
05 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
04 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
03 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
02 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
01 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
28 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
27 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
26 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
25 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
22 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
21 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
20 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
19 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
18 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
15 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
14 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
13 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
12 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
11 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
08 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
07 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
06 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
05 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
04 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
01 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
27 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
23 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
22 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
21 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
20 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
16 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
15 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
14 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
13 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
12 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
09 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
08 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
07 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
06 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
05 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
02 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
01 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
31 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
30 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
29 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
26 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
25 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
24 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
23 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
19 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
18 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
17 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
16 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
12 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
11 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
10 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
09 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
08 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
05 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
04 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
03 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
02 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
29 Dec 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
28 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
27 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
26 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
22 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
21 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
20 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
19 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
18 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
15 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
14 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
13 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
12 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
08 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
07 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
06 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
05 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
04 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
01 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |