Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
30 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
29 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
26 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
25 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
24 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
23 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
22 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
19 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
18 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
17 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
16 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
15 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
12 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
10 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
09 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
08 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
05 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
04 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
02 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
01 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
28 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
27 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
25 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
22 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
21 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
20 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
19 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
18 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
15 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
14 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
13 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
12 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
07 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
06 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
05 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
04 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
01 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
29 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
28 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
27 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
26 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
23 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
20 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
16 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
13 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
12 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
09 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
08 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
07 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
06 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
05 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
02 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
01 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
31 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
30 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
29 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
25 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
24 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
23 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
22 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
19 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
18 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
17 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
16 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
12 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
11 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
10 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
09 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
08 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
05 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
04 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
03 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
02 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
29 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
28 Dec 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
27 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
22 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
21 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
20 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
19 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
18 Dec 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
15 Dec 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
14 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
14 Dec 2023 | 0.036 Dividend | |||||
13 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.89 | - |
12 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.65 | - |
11 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |