Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
09 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
08 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
07 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
06 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
03 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
02 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
01 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
30 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
29 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
26 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
25 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
24 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
23 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
22 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
19 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
18 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
17 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
16 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
15 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
12 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
11 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
10 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
09 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
08 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
05 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
04 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
03 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
02 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
01 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
28 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
27 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
26 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
25 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
22 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
21 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
20 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
19 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
18 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
15 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
14 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
13 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
12 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
08 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
07 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
06 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
05 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
04 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
01 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
29 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
28 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
27 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
26 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
23 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
22 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
21 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
20 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
16 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
15 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
14 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
13 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
12 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
09 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
08 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
07 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
06 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
05 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
02 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
01 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
31 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
30 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
29 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
26 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
25 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
24 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
23 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
22 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
19 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
18 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
16 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
12 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
11 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
10 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
09 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
08 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
05 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
04 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
03 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
02 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
29 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
29 Dec 2023 | 1.984 Dividend | |||||
28 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 14.85 | - |
27 Dec 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 15.18 | - |
26 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 14.74 | - |
22 Dec 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 15.25 | - |
21 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 15.27 | - |
20 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 15.21 | - |
19 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 14.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |