Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
25 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
24 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
23 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
22 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
18 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
18 Apr 2024 | 0.243 Dividend | |||||
17 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.60 | - |
16 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.98 | - |
15 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | - |
12 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | - |
11 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.83 | - |
10 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.24 | - |
09 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.54 | - |
08 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | - |
05 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.86 | - |
04 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.20 | - |
03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
02 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | - |
28 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.02 | - |
27 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.69 | - |
26 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.85 | - |
25 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | - |
22 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | - |
21 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.44 | - |
20 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.12 | - |
19 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.34 | - |
18 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.46 | - |
15 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.04 | - |
14 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.15 | - |
13 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.01 | - |
12 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.15 | - |
11 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | - |
08 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.75 | - |
07 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.12 | - |
06 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | - |
05 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | - |
04 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.93 | - |
01 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | - |
29 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.43 | - |
28 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.77 | - |
27 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.51 | - |
26 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.73 | - |
23 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.59 | - |
22 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |
21 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | - |
20 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | - |
19 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.57 | - |
16 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - |
15 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.37 | - |
14 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | - |
13 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.40 | - |
12 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.06 | - |
09 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | - |
08 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | - |
07 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |
06 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.90 | - |
05 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.07 | - |
02 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | - |
01 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.08 | - |
31 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | - |
30 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.76 | - |
29 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | - |
26 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | - |
25 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.43 | - |
24 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | - |
23 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.04 | - |
22 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.28 | - |
19 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.38 | - |
18 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.29 | - |
17 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.50 | - |
16 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.59 | - |
15 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.32 | - |
12 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.32 | - |
11 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.44 | - |
10 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.30 | - |
09 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | - |
08 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | - |
05 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.29 | - |
04 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.29 | - |
03 Jan 2024 | 18.92 | 18.92 | 18.64 | 18.64 | 18.46 | 10 |
02 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.24 | - |
29 Dec 2023 | 19.57 | 19.57 | 19.25 | 19.25 | 19.06 | - |
28 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.41 | - |
27 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | - |
22 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.41 | - |
21 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.25 | - |
20 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | - |
19 Dec 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.78 | - |
18 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.41 | - |
15 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.76 | - |
14 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - |
13 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | - |
12 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | - |
11 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
08 Dec 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.71 | - |
07 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.58 | - |
06 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | - |
05 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |