Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
01 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
29 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
26 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
25 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
24 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
23 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
22 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
19 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
18 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
17 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
16 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
15 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
12 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
11 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
10 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
09 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
08 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
05 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
04 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
03 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
02 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
01 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
28 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
27 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
26 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
25 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
21 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
20 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
19 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
18 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
15 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
14 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
13 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
12 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
11 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
08 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
07 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
06 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
05 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
04 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
01 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
29 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
28 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
27 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
23 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
22 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
21 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
20 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
16 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
15 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
14 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
13 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
12 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
09 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
08 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
07 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
06 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
05 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
02 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
01 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
31 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
30 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
29 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
26 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
25 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
23 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
22 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
19 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
18 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
17 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
16 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
12 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
11 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
10 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
09 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
08 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
05 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
04 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
03 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
02 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
29 Dec 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
28 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
28 Dec 2023 | 0 Dividend | |||||
28 Dec 2023 | 4.472 Capital gain | |||||
27 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 21.81 | - |
26 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 21.79 | - |
22 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 21.53 | - |
21 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 21.43 | - |
20 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 21.12 | - |
19 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 21.47 | - |
18 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 21.11 | - |
15 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 21.14 | - |
14 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 21.31 | - |
13 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 20.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |