Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
01 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
30 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
29 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
26 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
25 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
24 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
23 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
22 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
19 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
18 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
16 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
15 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
12 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
11 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
10 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
09 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
05 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
04 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
03 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
02 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
01 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
28 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
27 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
26 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
25 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
22 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
21 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
20 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
19 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
18 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
15 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
14 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
13 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
12 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
11 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
08 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
07 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
06 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
05 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
04 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
01 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
29 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
28 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
27 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
26 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
21 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
20 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
16 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
16 Feb 2024 | 0 Dividend | |||||
16 Feb 2024 | 0.505 Capital gain | |||||
15 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 22.89 | - |
14 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.54 | - |
13 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.16 | - |
12 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.62 | - |
09 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.46 | - |
08 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.24 | - |
07 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.08 | - |
06 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.94 | - |
05 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.83 | - |
02 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.05 | - |
01 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.93 | - |
31 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.55 | - |
30 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.91 | - |
29 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 21.89 | - |
26 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.69 | - |
25 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.67 | - |
24 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.54 | - |
23 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.70 | - |
22 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.77 | - |
19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.54 | - |
18 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.30 | - |
17 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.10 | - |
16 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.26 | - |
12 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.39 | - |
11 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.41 | - |
10 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.42 | - |
09 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.36 | - |
08 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.43 | - |
05 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.18 | - |
04 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.14 | - |
03 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.19 | - |
02 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.61 | - |
29 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | - |
28 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.90 | - |
27 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.90 | - |
26 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 21.87 | - |
22 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.71 | - |
21 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.62 | - |
20 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.34 | - |
19 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 21.68 | - |
18 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.43 | - |
15 Dec 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.39 | - |
15 Dec 2023 | 0.115 Dividend | |||||
15 Dec 2023 | 0.469 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |