Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 12 |
22 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
18 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
17 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
16 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
15 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
12 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
11 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
03 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
02 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Mar 2024 | 93 Dividend | |||||
27 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
26 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -72.06 | - |
22 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -72.06 | - |
21 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
20 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
19 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -72.06 | - |
18 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
15 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -72.06 | - |
14 Mar 2024 | 21.80 | 22.60 | 21.80 | 22.60 | -74.71 | 12 |
13 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -72.06 | - |
12 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
08 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
07 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -73.38 | - |
06 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -71.40 | - |
05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -70.74 | - |
04 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -70.74 | - |
01 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -70.74 | - |
29 Feb 2024 | 21.00 | 21.60 | 21.00 | 21.60 | -71.40 | 120 |
28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -69.42 | - |
27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -69.42 | - |
26 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -68.76 | - |
23 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
22 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -68.76 | - |
21 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
16 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
15 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
14 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -67.43 | - |
13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
12 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -67.43 | - |
09 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
07 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -69.42 | - |
06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -69.42 | - |
05 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -68.76 | - |
02 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -68.76 | - |
01 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -68.09 | - |
31 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
30 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -65.78 | - |
29 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
26 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -64.79 | - |
25 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -65.12 | - |
24 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -64.79 | - |
23 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
22 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -65.78 | - |
19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -64.79 | - |
18 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -66.11 | - |
16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -66.11 | - |
15 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -67.43 | - |
12 Jan 2024 | 20.20 | 20.40 | 20.20 | 20.40 | -67.43 | - |
11 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
10 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -66.11 | - |
08 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -65.78 | - |
05 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
04 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
03 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -65.12 | - |
02 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -65.12 | - |
29 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | -65.12 | - |
28 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | -64.79 | - |
27 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | -63.80 | - |
22 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | -64.46 | - |
21 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | -64.46 | - |
20 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | -64.13 | - |
19 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | -64.13 | - |
18 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | -65.45 | - |
15 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
14 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
13 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | -66.11 | - |
12 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
11 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
08 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
07 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | -66.77 | - |
06 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | -65.12 | - |
05 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | -64.79 | - |
04 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | -63.80 | - |
01 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | -62.81 | - |
30 Nov 2023 | 19.00 | 19.00 | 19.00 | 19.00 | -62.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |