Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
25 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
24 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
23 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
22 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
19 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
18 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
17 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
16 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
12 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
11 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
10 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
09 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
08 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
05 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
04 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
03 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
02 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
01 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
28 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
27 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
26 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
25 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
22 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
21 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
20 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
15 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
14 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
13 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
12 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
11 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
08 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
07 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
06 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
05 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
04 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
01 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
29 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
28 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
27 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
26 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
23 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
22 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
21 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
20 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
16 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
15 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
13 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
09 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
08 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
07 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
06 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
05 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
02 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
01 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
31 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
30 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
29 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
26 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
25 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
24 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
23 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
22 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
19 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
18 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
17 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
16 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
12 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
11 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
10 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
09 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
08 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
05 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
04 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
03 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
02 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
29 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
28 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
27 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
26 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
22 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
21 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
20 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
19 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
18 Dec 2023 | 0.176 Dividend | |||||
18 Dec 2023 | 0.776 Capital gain | |||||
15 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 19.23 | - |
14 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 19.48 | - |
13 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 18.99 | - |
12 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.40 | - |
11 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 18.48 | - |
08 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.39 | - |
07 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.28 | - |
06 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |