Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
19 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
18 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
17 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
16 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
12 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
11 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
10 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
09 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
08 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
05 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
04 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
03 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
02 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
01 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
28 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
27 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
26 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
25 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
22 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
21 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
20 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
19 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
18 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
15 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
14 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
13 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
12 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
11 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
08 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
07 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
06 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
05 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
04 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
01 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
29 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
28 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
27 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
26 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
23 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
22 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
21 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
20 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
16 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
15 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
13 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
12 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
09 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
08 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
07 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
06 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
05 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
01 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
31 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
30 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
29 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
26 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
25 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
24 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
23 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
22 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
19 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
18 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
17 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
16 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
12 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
11 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
10 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
09 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
08 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
05 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
04 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
03 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
02 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
29 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
28 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
27 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
27 Dec 2023 | 0.337 Dividend | |||||
27 Dec 2023 | 0.346 Capital gain | |||||
26 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.14 | - |
22 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.07 | - |
21 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.06 | - |
20 Dec 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 20.80 | - |
19 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 20.99 | - |
18 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 20.87 | - |
15 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 20.87 | - |
14 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 20.96 | - |
13 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.73 | - |
12 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.52 | - |
11 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.51 | - |
08 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.47 | - |
07 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.40 | - |
06 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.37 | - |
05 Dec 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.33 | - |
04 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 20.42 | - |
01 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 20.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |