Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
23 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
22 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
19 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
18 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
16 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
15 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
12 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
10 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
09 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
08 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
05 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
04 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
03 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
02 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
01 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
28 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
27 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
26 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
22 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
21 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
20 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
19 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
18 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
15 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
14 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
13 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
11 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
11 Mar 2024 | 0.8 Dividend | |||||
07 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.39 | - |
06 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.35 | - |
05 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 21.56 | - |
04 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.58 | - |
01 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.43 | - |
29 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.21 | - |
28 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.12 | - |
27 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.45 | - |
26 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.40 | - |
23 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.39 | - |
22 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.33 | - |
21 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.18 | - |
20 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.31 | - |
19 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.28 | - |
16 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.17 | - |
15 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.93 | - |
14 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.74 | - |
13 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.54 | - |
12 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.47 | - |
09 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.01 | - |
08 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.20 | - |
07 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.16 | - |
06 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.13 | - |
05 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.97 | - |
02 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.95 | - |
01 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.78 | - |
31 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.77 | - |
30 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.47 | - |
29 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.56 | - |
25 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.23 | - |
24 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.21 | - |
23 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.94 | - |
19 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.40 | - |
18 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.20 | - |
17 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.21 | - |
16 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.47 | - |
15 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.51 | - |
12 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.44 | - |
11 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.31 | - |
10 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.13 | - |
09 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.08 | - |
08 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.04 | - |
05 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.18 | - |
04 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.11 | - |
03 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.88 | - |
02 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.88 | - |
01 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.91 | - |
29 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 19.84 | - |
28 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 19.80 | - |
27 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 19.73 | - |
26 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.61 | - |
22 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.47 | - |
21 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.33 | - |
20 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.11 | - |
19 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.57 | - |
18 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.57 | - |
15 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.52 | - |
14 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.38 | - |
13 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.26 | - |
12 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.06 | - |
11 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.21 | - |
08 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.04 | - |
07 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.02 | - |
06 Dec 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 18.98 | - |
05 Dec 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 18.97 | - |
04 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 18.88 | - |
01 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 18.53 | - |
30 Nov 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.38 | - |
29 Nov 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |