Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
19 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
18 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
16 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
15 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
11 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
10 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
09 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
08 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
05 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
04 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
03 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
02 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
01 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
28 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
27 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
26 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
25 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
22 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
20 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
19 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
18 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
15 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
14 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
13 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
12 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
11 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
08 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
07 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
06 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
05 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
04 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
01 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
29 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
28 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
27 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
26 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
23 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
22 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
21 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
20 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
16 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
15 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
14 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
13 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
12 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
09 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
08 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
07 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
06 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
05 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
02 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
01 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
31 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
30 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
29 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
26 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
25 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
24 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
22 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
19 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
18 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
17 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
16 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
12 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
11 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
10 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
09 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
08 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
05 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
04 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
03 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
02 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
29 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
28 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
27 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
26 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
22 Dec 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
21 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
20 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
19 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
18 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
15 Dec 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
14 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
13 Dec 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
12 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
11 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
08 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
07 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
06 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
05 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
04 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
01 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
30 Nov 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
29 Nov 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
28 Nov 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |