Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
23 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
22 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
19 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
18 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
17 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
16 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
15 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
12 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
11 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
10 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
09 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
08 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
05 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
04 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
03 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
02 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
01 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
28 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
27 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
26 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
25 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
22 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
20 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
19 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
14 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
13 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
12 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
11 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
08 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
07 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
06 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
05 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
04 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
01 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
29 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
28 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
27 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
26 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
23 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
22 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
21 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
20 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
16 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
15 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
14 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
13 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
12 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
09 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
08 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
07 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
06 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
05 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
02 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
01 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
31 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
30 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
29 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
26 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
25 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
24 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
23 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
22 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
19 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
18 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
17 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
16 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
12 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
11 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
10 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
09 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
08 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
05 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
04 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
03 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
02 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
29 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
28 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
27 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
26 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
22 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
21 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
20 Dec 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
19 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
18 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
15 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
14 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
13 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
12 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
11 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
08 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
07 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
06 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
06 Dec 2023 | 0 Dividend | |||||
06 Dec 2023 | 0.149 Capital gain | |||||
05 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.39 | - |
04 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |