Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
22 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
18 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
17 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
16 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
15 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
12 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
11 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
10 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
09 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
08 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
05 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
04 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
03 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
02 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
01 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
28 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
27 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
26 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
25 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
22 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
21 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
20 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
19 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
18 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
15 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
14 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
13 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
12 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
11 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
08 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
07 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
06 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
05 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
04 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
01 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
29 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
28 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
27 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
26 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
23 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
22 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
21 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
20 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
16 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
15 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
14 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
13 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
12 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
09 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
08 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
07 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
06 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
05 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
02 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
01 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
31 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
30 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
29 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
26 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
25 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
24 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
23 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
22 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
19 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
18 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
17 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
16 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
12 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
11 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
09 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
08 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
05 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
04 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
03 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
02 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
29 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
28 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
27 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
26 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
22 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
21 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
20 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
19 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
18 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
18 Dec 2023 | 0.23 Dividend | |||||
18 Dec 2023 | 2.493 Capital gain | |||||
15 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 18.82 | - |
14 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 18.78 | - |
13 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 18.77 | - |
12 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 18.57 | - |
11 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 18.47 | - |
08 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 18.36 | - |
07 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 18.24 | - |
06 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 18.07 | - |
05 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 18.17 | - |
04 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 18.20 | - |
01 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 18.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |