Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
19 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
18 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
17 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
16 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
12 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
11 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
10 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
09 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
05 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
04 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
03 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
02 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
01 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
28 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
26 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
25 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
22 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
21 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
20 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
19 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
18 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
15 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
14 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
13 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
12 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
11 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
08 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
05 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
04 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
01 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
29 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
28 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
27 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
23 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
22 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
21 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
20 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
16 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
15 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
13 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
12 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
09 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
08 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
07 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
05 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
02 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
01 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
31 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
30 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
29 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
26 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
25 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
24 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
23 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
22 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
18 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
17 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
16 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
12 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
11 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
10 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
09 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
08 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
05 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
04 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
03 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
02 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
29 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
28 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
27 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
26 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
22 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
21 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
20 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
19 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
18 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
15 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
14 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
13 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
12 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
11 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
08 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
07 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 1.854 Capital gain | |||||
06 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 22.57 | - |
05 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 22.58 | - |
04 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 22.82 | - |
01 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 22.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |