Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
25 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
24 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
23 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
22 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
19 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
18 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
17 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
16 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
15 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
12 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
11 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
10 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
09 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
08 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
05 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
04 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
03 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
02 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
01 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
28 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
27 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
26 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
25 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
22 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
21 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
20 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
19 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
18 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
15 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
14 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
13 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
12 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
11 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
08 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
07 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
06 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
05 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
04 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
01 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
29 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
28 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
27 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
23 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
22 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
21 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
20 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
16 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
15 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
14 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
13 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
12 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
09 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
08 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
07 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
06 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
05 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
02 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
01 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
31 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
30 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
29 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
26 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
25 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
24 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
23 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
22 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
19 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
18 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
17 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
16 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
12 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
11 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
10 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
09 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
08 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
05 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
04 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
03 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
02 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
29 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
28 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
27 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
26 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
22 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
21 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
20 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
19 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
18 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
15 Dec 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
14 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
13 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
12 Dec 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
11 Dec 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
08 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
07 Dec 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 1.854 Capital gain | |||||
06 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |