Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
19 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
18 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
17 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
16 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
15 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
12 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
11 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
10 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
09 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
08 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
05 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
04 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
03 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
02 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
01 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
28 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
27 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
26 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
25 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
22 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
21 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
20 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
19 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
18 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
15 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
14 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
13 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
12 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
11 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
08 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
07 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
06 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
05 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
04 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
01 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
29 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
28 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
27 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
26 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
23 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
22 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
21 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
20 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
16 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
15 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
14 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
09 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
08 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
07 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
06 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
05 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
02 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
01 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
31 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
30 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
29 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
25 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
24 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
23 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
22 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
19 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
18 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
17 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
16 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
12 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
11 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
10 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
09 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
08 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
04 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
03 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
02 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
29 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
28 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
27 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
22 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
21 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
20 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
19 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
18 Dec 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
18 Dec 2023 | 0.214 Dividend | |||||
18 Dec 2023 | 2.493 Capital gain | |||||
15 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 18.93 | - |
14 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 18.90 | - |
13 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 18.89 | - |
12 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 18.69 | - |
11 Dec 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 18.58 | - |
08 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 18.48 | - |
07 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 18.36 | - |
06 Dec 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 18.18 | - |
05 Dec 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 18.29 | - |
04 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 18.31 | - |
01 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 18.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |