Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
30 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
29 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
26 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
25 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
24 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
23 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
22 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
19 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
18 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
17 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
16 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
15 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
12 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
11 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
10 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
09 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
08 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
05 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
04 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
03 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
02 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
01 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
28 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
27 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
26 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
25 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
22 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
21 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
20 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
19 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
18 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
15 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
14 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
13 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
12 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
11 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
08 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
07 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
06 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
05 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
04 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
29 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
28 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
27 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
26 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
23 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
22 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
21 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
20 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
16 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
15 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
14 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
13 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
12 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
09 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
08 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
07 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
06 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
05 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
02 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
01 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
31 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
30 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
29 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
25 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
24 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
22 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
19 Jan 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
18 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
17 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
16 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
12 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
11 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
10 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
09 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
08 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
05 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
04 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
03 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
02 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
29 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
28 Dec 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
27 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
26 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
22 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
21 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
20 Dec 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
19 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
18 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
15 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
15 Dec 2023 | 0.145 Dividend | |||||
14 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.83 | - |
13 Dec 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.77 | - |
12 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.53 | - |
11 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.42 | - |
11 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |