Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
25 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
24 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
23 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
22 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
19 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
17 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
16 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
15 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
12 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
11 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
10 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
09 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
08 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
05 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
04 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
03 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
02 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
01 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
28 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
27 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
25 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
22 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
21 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
20 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
19 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
18 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
15 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
14 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
13 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
12 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
11 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
08 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
07 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
06 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
05 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
04 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
01 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
29 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
28 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
27 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
26 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
23 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
22 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
21 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
20 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
14 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
13 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
12 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
09 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
08 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
07 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
06 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
05 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
02 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
01 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
31 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
30 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
29 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
26 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
25 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
24 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
23 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
22 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
19 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
18 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
16 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
12 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
11 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
10 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
09 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
08 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
05 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
04 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
03 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
02 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
29 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
28 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
27 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
26 Dec 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
22 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
21 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
20 Dec 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
19 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
14 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
14 Dec 2023 | 0.434 Dividend | |||||
13 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.39 | - |
12 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.15 | - |
11 Dec 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.14 | - |
08 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.10 | - |
07 Dec 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 19.98 | - |
06 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.03 | - |
05 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |