Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
04 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
01 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
29 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
28 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
27 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
26 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
23 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
22 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
21 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
20 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
16 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
15 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
14 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
13 Feb 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.78 | 468 |
12 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 228 |
12 Feb 2024 | 0.0522 Dividend | |||||
09 Feb 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 19.78 | 1,288 |
08 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | 159 |
07 Feb 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 19.78 | 925 |
06 Feb 2024 | 19.76 | 19.82 | 19.72 | 19.82 | 19.76 | 3,217 |
05 Feb 2024 | 19.38 | 19.38 | 19.35 | 19.36 | 19.30 | 1,840 |
02 Feb 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 19.59 | 1,498 |
01 Feb 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 19.84 | 824 |
31 Jan 2024 | 20.08 | 20.08 | 19.91 | 19.91 | 19.86 | 357 |
30 Jan 2024 | 20.05 | 20.06 | 20.01 | 20.06 | 20.00 | 1,899 |
29 Jan 2024 | 20.10 | 20.16 | 20.08 | 20.15 | 20.10 | 4,314 |
26 Jan 2024 | 20.08 | 20.08 | 19.97 | 20.02 | 19.97 | 14,891 |
25 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | 288 |
24 Jan 2024 | 20.12 | 20.22 | 19.88 | 19.88 | 19.83 | 2,528 |
23 Jan 2024 | 20.24 | 20.35 | 20.07 | 20.07 | 20.02 | 3,464 |
22 Jan 2024 | 19.92 | 20.14 | 19.92 | 20.11 | 20.06 | 609 |
19 Jan 2024 | 19.83 | 19.90 | 19.79 | 19.88 | 19.83 | 1,842 |
18 Jan 2024 | 20.22 | 20.22 | 20.00 | 20.02 | 19.97 | 1,185 |
17 Jan 2024 | 20.06 | 20.13 | 20.05 | 20.13 | 20.07 | 1,191 |
16 Jan 2024 | 20.55 | 20.55 | 20.23 | 20.23 | 20.18 | 669 |
12 Jan 2024 | 20.92 | 20.94 | 20.61 | 20.63 | 20.57 | 2,160 |
11 Jan 2024 | 20.75 | 20.79 | 20.71 | 20.75 | 20.69 | 2,509 |
10 Jan 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.95 | 378 |
09 Jan 2024 | 21.28 | 21.28 | 21.23 | 21.23 | 21.17 | 797 |
08 Jan 2024 | 21.19 | 21.31 | 21.16 | 21.31 | 21.25 | 1,706 |
05 Jan 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.23 | 705 |
04 Jan 2024 | 21.36 | 21.36 | 21.30 | 21.30 | 21.24 | 801 |
03 Jan 2024 | 21.41 | 21.42 | 21.36 | 21.42 | 21.36 | 739 |
02 Jan 2024 | 21.60 | 21.64 | 21.54 | 21.54 | 21.49 | 1,467 |
29 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.57 | 594 |
28 Dec 2023 | 21.75 | 21.76 | 21.72 | 21.72 | 21.67 | 723 |
27 Dec 2023 | 21.95 | 21.95 | 21.83 | 21.83 | 21.77 | 683 |
26 Dec 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 21.80 | 1,370 |
22 Dec 2023 | 21.78 | 21.78 | 21.69 | 21.72 | 21.66 | 753 |
21 Dec 2023 | 21.61 | 21.61 | 21.55 | 21.60 | 21.54 | 1,543 |
21 Dec 2023 | 1.3434 Dividend | |||||
20 Dec 2023 | 23.04 | 23.04 | 22.86 | 22.86 | 21.46 | 261 |
19 Dec 2023 | 22.75 | 23.09 | 22.75 | 23.09 | 21.67 | 2,327 |
18 Dec 2023 | 22.80 | 22.80 | 22.74 | 22.75 | 21.36 | 1,456 |
15 Dec 2023 | 22.69 | 22.74 | 22.69 | 22.74 | 21.35 | 2,062 |
14 Dec 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 21.40 | 1,479 |
13 Dec 2023 | 21.94 | 22.32 | 21.94 | 22.24 | 20.88 | 2,205 |
12 Dec 2023 | 21.87 | 21.95 | 21.87 | 21.95 | 20.61 | 1,663 |
11 Dec 2023 | 22.03 | 22.07 | 22.00 | 22.07 | 20.72 | 2,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |