Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
17 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
16 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
15 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
12 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
11 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
10 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
09 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
08 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
04 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
03 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
02 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
01 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
28 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
27 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
26 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
25 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
21 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
20 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
19 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
18 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
15 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
14 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
13 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
12 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
11 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
08 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
07 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
06 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
05 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
04 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
01 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
29 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
28 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
27 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
26 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
23 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
21 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
20 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
16 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
15 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
14 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
13 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
12 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
09 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
08 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
07 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
06 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
02 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
01 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
31 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
30 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
29 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
26 Jan 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
25 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
24 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
23 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
22 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
19 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
18 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
17 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
16 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
12 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
11 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
10 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
09 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
08 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
05 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
04 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
03 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
02 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
29 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
28 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
27 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
26 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
22 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
21 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
20 Dec 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 1.399 Capital gain | |||||
19 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 20.87 | - |
18 Dec 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 20.70 | - |
15 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 20.53 | - |
14 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 20.42 | - |
13 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 20.38 | - |
12 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.07 | - |
11 Dec 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 20.05 | - |
08 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.04 | - |
07 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 19.94 | - |
06 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 19.71 | - |
05 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 19.80 | - |
04 Dec 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 19.78 | - |
01 Dec 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 19.99 | - |
30 Nov 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 19.94 | - |
29 Nov 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 19.91 | - |
28 Nov 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 19.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |