Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
24 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
23 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
22 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
19 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
18 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
17 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
16 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
15 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
12 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
11 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
10 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
09 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
08 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
05 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
03 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
02 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
01 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
28 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
27 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
26 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
25 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
21 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
20 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
19 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
18 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
15 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
14 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
13 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
12 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
11 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
08 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
07 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
06 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
05 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
04 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
01 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
29 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
28 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
27 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
26 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
23 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
22 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
21 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
20 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
16 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
15 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
14 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
13 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
12 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
09 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
08 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
07 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
06 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
05 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
02 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
01 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
31 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
30 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
29 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
26 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
25 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
24 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
23 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
22 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
19 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
18 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
17 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
16 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
12 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
11 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
10 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
09 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
08 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
05 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
04 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
03 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
02 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
29 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
28 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
27 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
22 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
21 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
20 Dec 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
20 Dec 2023 | 0.04 Dividend | |||||
19 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.08 | - |
18 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.98 | - |
15 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
14 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.94 | - |
13 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.83 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.232 Capital gain | |||||
12 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.52 | - |
11 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.44 | - |
08 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.39 | - |
07 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | - |
06 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |