Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
30 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
29 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
26 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
25 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
24 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
23 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
19 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
18 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
17 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
15 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
12 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
11 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
10 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
09 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
08 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
05 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
04 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
03 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
02 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
01 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
28 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
27 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
26 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
25 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
22 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
21 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
20 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
19 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
18 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
15 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
14 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
13 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
12 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
11 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
08 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
07 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
06 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
05 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
04 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
01 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
29 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
28 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
26 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
23 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
22 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
21 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
20 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
16 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
15 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
14 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
13 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
12 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
09 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
08 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
07 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
06 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
05 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
02 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
01 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
31 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
30 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
29 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
26 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
25 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
24 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
23 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
22 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
19 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
18 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
17 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
16 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
12 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
11 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
10 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
09 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
08 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
05 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
04 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
03 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
02 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
29 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
28 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
27 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
26 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
22 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
21 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
20 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
19 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
18 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
15 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
15 Dec 2023 | 0.048 Dividend | |||||
14 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.61 | - |
13 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | - |
12 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | - |
11 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |