Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
30 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
29 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
26 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
25 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
24 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
23 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
22 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
19 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
18 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
17 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
16 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
15 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
12 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
11 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
10 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
09 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
08 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
05 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
04 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
03 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
02 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
01 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
28 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
27 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
26 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
25 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
22 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
21 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
20 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
19 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
18 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
15 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
14 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
13 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
12 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
07 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
06 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
05 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
04 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
01 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
28 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
27 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
26 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
23 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
22 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
21 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
20 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
16 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
15 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
14 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
13 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
12 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
09 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
08 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
07 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
06 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
05 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
02 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
01 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
31 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
30 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
29 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
26 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
25 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
24 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
23 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
22 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
18 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
17 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
16 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
12 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
11 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
10 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
09 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
08 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
05 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
03 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
02 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
29 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
28 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
27 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
26 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
22 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
21 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
20 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
18 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
15 Dec 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
14 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
13 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
13 Dec 2023 | 0.288 Dividend | |||||
12 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.18 | - |
11 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.22 | - |
08 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |