Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
16 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
15 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
12 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
11 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
10 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
09 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
08 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
05 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
04 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
03 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
02 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
01 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
28 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
27 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
26 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
25 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
22 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
21 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
20 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
19 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
18 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
15 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
14 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
13 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
12 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
11 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
08 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
07 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
06 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
05 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
04 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
01 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
29 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
28 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
27 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
26 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
23 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
22 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
21 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
20 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
16 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
15 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
14 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
13 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
12 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
09 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
08 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
07 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
06 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
05 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
02 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
01 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
31 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
30 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
29 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
26 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
25 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
24 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
23 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
22 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
19 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
18 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
17 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
16 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
12 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
11 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
10 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
09 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
08 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
05 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
04 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
03 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
02 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
29 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
28 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
27 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
26 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
21 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
21 Dec 2023 | 0.141 Dividend | |||||
20 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.05 | - |
19 Dec 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.43 | - |
18 Dec 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.19 | - |
15 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.15 | - |
14 Dec 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.32 | - |
13 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.84 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.584 Capital gain | |||||
12 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 22.40 | - |
11 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 22.40 | - |
08 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.19 | - |
07 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.09 | - |
06 Dec 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 21.97 | - |
05 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.08 | - |
04 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.35 | - |
01 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.32 | - |
30 Nov 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 21.93 | - |
29 Nov 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |