Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
01 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
30 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
29 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
26 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
25 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
24 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
23 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
22 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
19 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
18 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
17 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
16 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
15 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
12 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
11 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
10 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
09 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
08 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
05 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
04 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
03 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
02 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
01 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
28 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
27 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
26 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
25 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
22 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
21 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
20 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
19 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
18 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
15 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
14 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
13 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
12 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
11 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
08 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
07 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
06 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
05 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
04 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
01 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
29 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
28 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
27 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
26 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
23 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
22 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
21 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
20 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
16 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
15 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
14 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
13 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
12 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
08 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
07 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
06 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
05 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
01 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
31 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
30 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
29 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
26 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
25 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
24 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
23 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
22 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
19 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
18 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
17 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
16 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
12 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
11 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
10 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
09 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
05 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
04 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
03 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
02 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
29 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
28 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
27 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
26 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
22 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
21 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
20 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
19 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
18 Dec 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
18 Dec 2023 | 0.325 Dividend | |||||
15 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.58 | - |
14 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
13 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.47 | - |
12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |