Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
22 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
19 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
17 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
16 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
15 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
12 Apr 2024 | 0.28 Dividend | |||||
11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | - |
10 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
09 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
08 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
04 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | - |
03 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.52 | - |
02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
28 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.51 | - |
27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
26 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.52 | - |
25 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - |
22 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
21 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
20 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
19 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
18 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
15 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
14 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
12 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
11 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
08 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
06 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
05 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
04 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
01 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
29 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - |
28 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
27 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - |
26 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
23 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
22 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - |
21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
20 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
19 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
15 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
14 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
13 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | - |
12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
08 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
05 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
02 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
01 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
31 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
30 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
29 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
26 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
25 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
24 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - |
23 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - |
22 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
19 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - |
18 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - |
17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - |
16 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
15 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
12 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - |
11 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
11 Jan 2024 | 0.28 Dividend | |||||
10 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | - |
09 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | - |
08 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
05 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
04 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
03 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
02 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | - |
29 Dec 2023 | 23.80 | 23.80 | 23.60 | 23.80 | 23.25 | - |
28 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
27 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | - |
22 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
21 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
20 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.03 | - |
19 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.03 | - |
18 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.20 | - |
15 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.20 | - |
14 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | - |
13 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.84 | - |
12 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.84 | - |
11 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.84 | - |
08 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
07 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
06 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
05 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | - |
04 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
01 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |