Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
01 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
30 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
29 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
26 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
25 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
24 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
23 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
19 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
18 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
17 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
16 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
12 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
11 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
10 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
09 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
08 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
05 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
04 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
03 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
02 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
01 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
28 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
27 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
26 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
25 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
22 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
20 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
18 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
14 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
13 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
12 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
11 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
08 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
07 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
06 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
05 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
04 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
01 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
29 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
28 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
27 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
26 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
23 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
22 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
21 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
20 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
16 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
15 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
14 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
13 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
12 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
08 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
07 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
06 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
05 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
02 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
01 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
31 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
30 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
29 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
26 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
25 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
24 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
23 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
22 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
19 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
18 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
16 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
12 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
11 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
10 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
09 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
08 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
05 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
04 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
03 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
02 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
29 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
28 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
27 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 Dec 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
22 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
21 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
20 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
19 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
18 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
18 Dec 2023 | 0.154 Dividend | |||||
18 Dec 2023 | 0.607 Capital gain | |||||
15 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 18.85 | - |
14 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 18.94 | - |
13 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |