Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
09 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
08 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
07 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
06 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
03 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
02 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
01 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
30 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
29 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
26 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
25 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
24 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
23 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
22 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
19 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
18 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
17 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
16 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
15 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
12 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
11 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
10 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
09 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
08 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
04 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
03 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
02 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
01 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
28 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
27 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
26 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
25 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
22 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
21 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
20 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
19 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
18 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
15 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
14 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
13 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
12 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
11 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
08 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
07 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
06 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
05 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
01 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
29 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
28 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
27 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
26 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
21 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
20 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
16 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
15 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
14 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
13 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
12 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
09 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
08 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
07 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
06 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
05 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
02 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
01 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
31 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
30 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
29 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
26 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
25 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
24 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
23 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
22 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
19 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
18 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
17 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
16 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
12 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
11 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
10 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
09 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
08 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
05 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
04 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
03 Jan 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
02 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
29 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
28 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
27 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
26 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
22 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
21 Dec 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
20 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 0.649 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |