Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
23 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
22 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
19 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
18 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
17 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
16 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
12 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
11 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
10 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
09 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
08 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
05 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
04 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
03 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
02 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
28 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
27 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
26 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
25 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
22 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
21 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
20 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
19 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
18 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
15 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
14 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
13 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
12 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
11 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
08 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
07 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
06 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
05 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
04 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
01 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
29 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
28 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
27 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
26 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
23 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
22 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
21 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
16 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
15 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
14 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
13 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
12 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
09 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
08 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
07 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
06 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
02 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
01 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
31 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
30 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
29 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
26 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
25 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
24 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
23 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
22 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
19 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
18 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
17 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
16 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
12 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
11 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
10 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
09 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
08 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
05 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
04 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
03 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
02 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
29 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
28 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
27 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
26 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
22 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
21 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
20 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
19 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
18 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
15 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
14 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
14 Dec 2023 | 0.097 Dividend | |||||
13 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - |
12 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
11 Dec 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.74 | - |
08 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.64 | - |
07 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | - |
06 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | - |
05 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.45 | - |
04 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |