Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
19 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
18 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
17 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
16 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
15 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
12 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
11 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
10 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
09 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
08 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
05 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
04 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
02 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
01 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
28 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
27 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
26 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
25 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
22 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
21 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
20 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
14 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
13 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
12 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
11 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
08 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
07 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
06 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
05 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
04 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
01 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
29 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
28 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
27 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
26 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
23 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
22 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
20 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
16 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
15 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
14 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
13 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
12 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
09 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
08 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
07 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
06 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
05 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
02 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
01 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
31 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
30 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
29 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
26 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
25 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
24 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
23 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
22 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
19 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
18 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
17 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
16 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
12 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
11 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
10 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
09 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
08 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
05 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
04 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
03 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
02 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
29 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
28 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
27 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
26 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
22 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
21 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
20 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
19 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
18 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
15 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
14 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
13 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.308 Capital gain | |||||
12 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.00 | - |
11 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.91 | - |
08 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - |
07 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.83 | - |
06 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.86 | - |
05 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.78 | - |
04 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.86 | - |
01 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |