Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
19 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
18 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
17 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
16 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
15 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
12 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
11 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
10 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
09 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
05 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
04 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
03 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
01 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
28 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
27 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
26 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
25 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
20 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
19 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
18 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
15 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
13 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
12 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
07 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
06 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
04 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
01 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
29 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
28 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
27 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
26 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
23 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
22 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
21 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
20 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
16 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
15 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
14 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
13 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
12 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
09 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
08 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
07 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
06 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
05 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
02 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
01 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
31 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
30 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
29 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
26 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
25 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
24 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
23 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
22 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
19 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
18 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
17 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
16 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
12 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
11 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
10 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
09 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
08 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
05 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
04 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
03 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
02 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
29 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
28 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
28 Dec 2023 | 0.416 Dividend | |||||
27 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.33 | - |
26 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | - |
22 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.99 | - |
21 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 23.95 | - |
20 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.69 | - |
19 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 23.92 | - |
18 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.76 | - |
15 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | - |
14 Dec 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.96 | - |
13 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.76 | - |
12 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.39 | - |
11 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.33 | - |
08 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.33 | - |
07 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.25 | - |
06 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.23 | - |
05 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.22 | - |
04 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.34 | - |
01 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.44 | - |
30 Nov 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |