Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
01 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
30 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
29 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
26 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
25 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
24 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
23 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
22 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
19 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
18 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
17 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
16 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
15 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
12 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
11 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
10 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
09 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
08 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
05 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
04 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
03 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
02 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
01 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
28 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
27 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
26 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
25 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
22 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
21 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
20 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
19 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
18 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
15 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
14 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
13 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
12 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
11 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
08 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
07 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
06 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
05 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
04 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
01 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
29 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
28 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
27 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
26 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
23 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
22 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
21 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
20 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
16 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
14 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
13 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
12 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
09 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
08 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
07 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
06 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
05 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
02 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
01 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
31 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
29 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
26 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
25 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
24 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
23 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
22 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
19 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
18 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
17 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
16 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
12 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
11 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
10 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
09 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
08 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
05 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
04 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
03 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
02 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
29 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Dec 2023 | 0.346 Dividend | |||||
28 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.91 | - |
27 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.90 | - |
26 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 19.84 | - |
22 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.76 | - |
21 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.73 | - |
20 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.53 | - |
19 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.73 | - |
18 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.62 | - |
15 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.59 | - |
14 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | - |
13 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.49 | - |
12 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |