Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
01 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
30 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
29 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
26 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
25 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
24 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
23 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
22 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
19 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
16 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
15 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
11 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
10 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
09 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
08 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
04 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
03 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
02 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
01 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
27 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
26 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
25 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
22 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
21 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
20 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
19 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
18 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
15 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
14 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
13 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
12 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
11 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
08 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
07 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
06 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
05 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
04 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
01 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
29 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
28 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
27 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
26 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
23 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
22 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
21 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
20 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
16 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
15 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
14 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
13 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
12 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
09 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
08 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
07 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
06 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
05 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
02 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
01 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
31 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
30 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
29 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
26 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
25 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
24 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
23 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
22 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
19 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
18 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
17 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
16 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
12 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
11 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
10 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
09 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
08 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
05 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
04 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
03 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
02 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Dec 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
28 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
27 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
27 Dec 2023 | 0.195 Dividend | |||||
26 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | - |
22 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.37 | - |
21 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.34 | - |
20 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.08 | - |
19 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.37 | - |
18 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.20 | - |
15 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.16 | - |
14 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.17 | - |
13 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 19.97 | - |
12 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |