Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
30 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
29 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
26 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
25 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
24 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
23 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
22 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
19 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
18 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
17 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
16 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
15 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
12 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
11 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
10 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
09 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
08 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
05 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
04 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
03 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
02 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
01 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
28 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
27 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
26 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
25 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
22 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
21 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
20 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
19 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
18 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
15 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
14 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
13 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
12 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
11 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
08 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
07 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
06 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
05 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
04 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
01 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
29 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
28 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
27 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
26 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
23 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
22 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
21 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
20 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
16 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
15 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
14 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
12 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
09 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
08 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
07 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
06 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
05 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
02 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
01 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
31 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
30 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
29 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
26 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
25 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
24 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
23 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
19 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
18 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
17 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
16 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
12 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
11 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
10 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
09 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
08 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
05 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
04 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
03 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
02 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
29 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
28 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
27 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
27 Dec 2023 | 0.355 Dividend | |||||
27 Dec 2023 | 1.237 Capital gain | |||||
26 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 23.85 | - |
22 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 23.81 | - |
21 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 23.87 | - |
20 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 23.55 | - |
19 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 23.74 | - |
18 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 23.56 | - |
15 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 23.58 | - |
14 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 23.66 | - |
13 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 23.47 | - |
12 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 23.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |