Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
17 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
16 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
15 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
12 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
11 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
10 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
09 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
04 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
03 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
02 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
01 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
28 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
27 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
26 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
25 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
22 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
21 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
20 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
19 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
18 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
15 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
14 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
13 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
12 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
11 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
08 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
07 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
06 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
05 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
04 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
01 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
29 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
28 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
27 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
26 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
23 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
22 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
21 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
20 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
16 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
15 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
14 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
13 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
12 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
09 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
08 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
06 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
05 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
02 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
01 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
31 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
30 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
29 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
26 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
25 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
24 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
23 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
22 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
19 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
18 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
17 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
16 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
12 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
11 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
10 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
09 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
08 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
05 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
04 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
03 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
02 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
29 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
27 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
26 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
22 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
21 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
20 Dec 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
19 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
18 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
15 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
14 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
13 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
12 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
11 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
08 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
07 Dec 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
06 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
05 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
04 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
01 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
30 Nov 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
29 Nov 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
28 Nov 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
27 Nov 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
24 Nov 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |