Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
17 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
16 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
12 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
11 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
10 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
09 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
08 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
05 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
04 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
03 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
02 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
01 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
28 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
27 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
26 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
25 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
22 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
21 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
20 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
19 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
18 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
15 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
14 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
13 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
12 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
11 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
08 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
07 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
06 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
05 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
04 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
01 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
29 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
28 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
27 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
26 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
23 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
22 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
21 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
20 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
16 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
15 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
14 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
13 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
09 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
08 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
07 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
06 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
05 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
02 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
01 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
30 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
29 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
26 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
25 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
24 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
23 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
22 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
19 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
18 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
17 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
16 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
12 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
11 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
10 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
09 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
08 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
05 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
04 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
03 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
02 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
29 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
28 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
27 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
26 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
22 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
21 Dec 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
20 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
19 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
18 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
15 Dec 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
13 Dec 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
12 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
11 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
08 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
07 Dec 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
06 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
05 Dec 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
05 Dec 2023 | 0.048 Dividend | |||||
04 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.87 | - |
01 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - |
30 Nov 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.99 | - |
29 Nov 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.98 | - |
28 Nov 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |