Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 May 2024 | 20.74 | 20.74 | 20.02 | 20.02 | 20.02 | 30 |
30 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
29 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.33 | - |
25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
22 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.56 | - |
19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.76 | - |
17 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.35 | - |
16 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.49 | - |
15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.89 | - |
12 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.58 | - |
11 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
10 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.68 | - |
09 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.29 | - |
08 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.53 | - |
05 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.94 | - |
04 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.98 | - |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | - |
02 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.27 | - |
28 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.68 | - |
27 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | - |
26 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.47 | - |
22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
21 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.46 | - |
20 Mar 2024 | 20.33 | 20.59 | 20.33 | 20.59 | 20.05 | 116 |
19 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.04 | - |
18 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.02 | - |
15 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.99 | - |
14 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.83 | - |
13 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.36 | - |
12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.26 | - |
11 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.64 | - |
08 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.81 | - |
07 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.04 | - |
06 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.01 | - |
05 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.99 | - |
04 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.19 | - |
01 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.77 | - |
29 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.72 | - |
28 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | - |
27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.71 | - |
26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.30 | - |
23 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.21 | - |
22 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.33 | - |
21 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.30 | - |
20 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.51 | - |
19 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - |
16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.78 | - |
15 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
14 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.40 | - |
12 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.90 | - |
09 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
08 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.02 | - |
07 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.14 | - |
06 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.08 | - |
05 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | - |
02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.48 | - |
01 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.40 | - |
31 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.11 | - |
30 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.87 | - |
29 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.10 | - |
26 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.86 | - |
25 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.93 | - |
24 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.08 | - |
23 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.44 | - |
22 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
19 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.31 | - |
18 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
17 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.28 | - |
16 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.82 | - |
15 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.42 | - |
12 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.42 | - |
11 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.62 | - |
10 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.39 | - |
09 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.75 | - |
08 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.31 | - |
05 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.39 | - |
04 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.96 | - |
03 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.63 | - |
02 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.32 | - |
29 Dec 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 24.29 | - |
28 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.28 | - |
27 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.05 | - |
22 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.95 | - |
21 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.12 | - |
20 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.10 | - |
19 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.82 | - |
18 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.85 | - |
15 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.81 | - |
14 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.21 | - |
13 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.14 | - |
12 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.32 | - |
11 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |