Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
01 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
30 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
29 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
26 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
25 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
24 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
23 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
22 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
19 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
18 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
17 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
16 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
15 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
12 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
11 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
10 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
08 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
05 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
04 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
03 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
02 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
01 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
28 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
27 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
26 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
25 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
22 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
19 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
18 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
15 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
13 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
12 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
11 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
08 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
07 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
06 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
05 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
04 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
01 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
29 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
28 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
27 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
23 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
22 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
21 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
20 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
16 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
14 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
13 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
12 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
09 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
08 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
07 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
06 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
05 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
01 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
31 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
30 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
29 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
26 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
24 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
23 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
22 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
19 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
18 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
17 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
16 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
12 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
11 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
10 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
09 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
08 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
05 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
04 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
03 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
02 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
29 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
28 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
27 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
26 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
22 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
21 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
20 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
20 Dec 2023 | 0.467 Dividend | |||||
19 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
18 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.51 | - |
15 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.36 | - |
14 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.45 | - |
13 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.24 | - |
12 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |