Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
30 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
29 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
26 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
25 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
24 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
23 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
22 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
19 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
18 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
17 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
16 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
15 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
12 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
11 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
10 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
09 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
08 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
05 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
03 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
02 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
01 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
28 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
27 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
26 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
25 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
22 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
21 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
20 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
18 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
15 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
14 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
13 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
11 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
08 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
07 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
06 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
05 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
04 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
01 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
29 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
28 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
27 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
26 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
23 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
22 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
20 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
16 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
15 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
14 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
13 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
12 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
09 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
08 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
07 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
06 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
05 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
02 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
01 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
31 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
30 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
29 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
26 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
25 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
24 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
23 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
22 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
19 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
18 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
17 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
16 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
12 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
11 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
10 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
09 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
08 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
05 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
04 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
03 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
02 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
29 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
28 Dec 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
28 Dec 2023 | 0.125 Dividend | |||||
27 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.73 | - |
26 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.66 | - |
22 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | - |
21 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.45 | - |
20 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.13 | - |
19 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | - |
18 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.22 | - |
15 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.20 | - |
14 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.45 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 0.014 Capital gain | |||||
13 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |