Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
17 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
16 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
15 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
12 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
11 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
10 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
09 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
08 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
05 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
03 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
02 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
01 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
28 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
27 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
26 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
25 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
22 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
21 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
20 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
19 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
18 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
15 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
14 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
13 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
12 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
11 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
08 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
07 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
06 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
04 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
01 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
29 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
28 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
26 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
23 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
16 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
15 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
14 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
13 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
12 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
09 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
08 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
07 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
06 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
05 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
02 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
01 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
31 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
30 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
29 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
26 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
25 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
24 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
23 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
22 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
19 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
18 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
17 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
16 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
12 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
11 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
10 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
09 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
08 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
05 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
04 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
03 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
29 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
28 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
27 Dec 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
26 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
21 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
20 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
19 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
18 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
14 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
13 Dec 2023 | 0.102 Dividend | |||||
13 Dec 2023 | 0.507 Capital gain | |||||
12 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.81 | - |
11 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.70 | - |
08 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.74 | - |
07 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.60 | - |
06 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.34 | - |
05 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.45 | - |
04 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.36 | - |
01 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.52 | - |
30 Nov 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.35 | - |
29 Nov 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |