Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
16 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
15 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
12 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
11 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
10 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
09 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
08 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
05 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
04 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
03 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
02 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
01 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
28 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
27 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
26 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
25 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
22 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
21 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
20 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
19 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
18 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
15 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
14 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
13 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
11 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
08 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
06 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
05 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
04 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
01 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
29 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
28 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
27 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
26 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
23 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
22 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
21 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
20 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
16 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
15 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
14 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
13 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
12 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
09 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
08 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
07 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
06 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
05 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
02 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
01 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
31 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
30 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
29 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
26 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
25 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
24 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
23 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
22 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
19 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
18 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
17 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
16 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
12 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
11 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
10 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
09 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
08 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
05 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
04 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
03 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
02 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
29 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
28 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
27 Dec 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
26 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
22 Dec 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
21 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
20 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
19 Dec 2023 | 0.07 Dividend | |||||
19 Dec 2023 | 0.605 Capital gain | |||||
18 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.13 | - |
15 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.13 | - |
14 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.25 | - |
13 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.02 | - |
12 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.64 | - |
11 Dec 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.58 | - |
08 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 20.43 | - |
07 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.37 | - |
06 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.23 | - |
05 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.24 | - |
04 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.38 | - |
01 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.45 | - |
30 Nov 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.23 | - |
29 Nov 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.07 | - |
28 Nov 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 19.95 | - |
27 Nov 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 19.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |