Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
30 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
29 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
26 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
25 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
24 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
23 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
22 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
19 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
18 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
17 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
16 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
15 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
12 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
11 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
10 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
09 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
08 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
05 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
04 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
03 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
02 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
01 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
28 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
27 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
26 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
25 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
22 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
21 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
20 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
19 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
18 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
15 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
14 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
13 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
12 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
11 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
08 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
07 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
06 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
05 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
04 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
01 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
29 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
28 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
27 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
26 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
23 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
22 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
16 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
14 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
13 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
09 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
08 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
06 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
05 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
02 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
01 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
31 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
30 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
29 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
26 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
25 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
24 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
23 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
22 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
19 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
18 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
16 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
12 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
11 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
10 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
09 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
08 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
04 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
03 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
02 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
29 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
28 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
28 Dec 2023 | 0.116 Dividend | |||||
27 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.42 | - |
26 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
22 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | - |
21 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.31 | - |
20 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
19 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.35 | - |
18 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.21 | - |
15 Dec 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.05 | - |
14 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | - |
13 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.98 | - |
12 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | - |
11 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |