Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
30 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
29 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
26 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
25 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
24 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
23 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
19 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
18 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
17 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
16 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
15 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
12 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
11 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
10 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
09 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
08 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
05 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
04 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
03 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
02 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
01 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
28 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
27 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
26 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
25 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
21 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
20 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
19 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
18 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
15 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
14 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
13 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
12 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
11 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
08 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
07 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
06 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
05 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
28 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
27 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
26 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
23 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
22 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
21 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
20 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
16 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
15 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
14 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
13 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
12 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
09 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
08 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
07 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
06 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
05 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
02 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
01 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
31 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
30 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
29 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
26 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
25 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
24 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
23 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
22 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
19 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
18 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
17 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
16 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
12 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
11 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
10 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
09 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
08 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
05 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
04 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
03 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
02 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
29 Dec 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
28 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
28 Dec 2023 | 0.279 Dividend | |||||
28 Dec 2023 | 0.849 Capital gain | |||||
27 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.47 | - |
26 Dec 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 20.39 | - |
22 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.32 | - |
21 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.29 | - |
20 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.14 | - |
19 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.29 | - |
18 Dec 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 20.18 | - |
15 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.17 | - |
14 Dec 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.23 | - |
13 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.04 | - |
12 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 19.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |