Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
15 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
12 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
11 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
09 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
08 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
05 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
04 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
03 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
02 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
02 Apr 2024 | 0.090287 Dividend | |||||
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
27 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
26 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
25 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
22 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
21 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
20 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
19 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
18 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
15 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
14 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
13 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
12 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
11 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
08 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
07 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
06 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
05 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
04 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
01 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
29 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
28 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
27 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
26 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
23 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
22 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
21 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
20 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
19 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
16 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
15 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
14 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
13 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
09 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
08 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
07 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
06 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
05 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
02 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
01 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
31 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
30 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
29 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
26 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
25 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
24 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
23 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
22 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
19 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
18 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
17 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
16 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
15 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
12 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
11 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
10 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
09 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
08 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
05 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
04 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
03 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
02 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
02 Jan 2024 | 0.087292 Dividend | |||||
29 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
28 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.59 | - |
27 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.60 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.49 | - |
21 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.45 | - |
20 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.35 | - |
19 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.53 | - |
18 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.40 | - |
15 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.33 | - |
14 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.38 | - |
13 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.23 | - |
12 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | - |
11 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | - |
08 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.97 | - |
07 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | - |
06 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
05 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | - |
04 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | - |
01 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | - |
30 Nov 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | - |
29 Nov 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.70 | - |
28 Nov 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | - |
27 Nov 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |