Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
29 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
25 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
24 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
23 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
22 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
19 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
18 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
17 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
16 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
15 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
12 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
11 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
10 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
09 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
08 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
05 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
03 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
02 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
28 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
27 Mar 2024 | 24.47 | 25.79 | 24.47 | 25.79 | 25.79 | 200 |
26 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
25 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
22 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
21 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
20 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
19 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
19 Mar 2024 | 0.5 Dividend | |||||
18 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.47 | - |
15 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.65 | - |
14 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.56 | - |
13 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.56 | - |
12 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.27 | - |
11 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
08 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.17 | - |
07 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.48 | - |
06 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.13 | - |
05 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.09 | - |
04 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.13 | - |
01 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.39 | - |
29 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.44 | - |
28 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.66 | - |
27 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.83 | - |
26 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.90 | - |
23 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.90 | - |
22 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.95 | - |
21 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.09 | - |
20 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.09 | - |
19 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.18 | - |
16 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.51 | - |
15 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.92 | - |
14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.26 | - |
13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.04 | - |
12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.27 | - |
09 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.27 | - |
08 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.90 | - |
07 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
06 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.38 | - |
05 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.76 | - |
02 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.61 | - |
01 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.61 | - |
31 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.41 | - |
30 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.38 | - |
29 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.70 | - |
26 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.60 | - |
25 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.91 | - |
24 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.21 | - |
23 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.21 | - |
22 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.23 | - |
19 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.21 | - |
18 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.52 | - |
17 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.13 | - |
16 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.44 | - |
15 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.00 | - |
12 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.00 | - |
11 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.72 | - |
10 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.72 | - |
09 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.09 | - |
08 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | - |
05 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.78 | - |
04 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.78 | - |
03 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.15 | - |
02 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.59 | - |
29 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.77 | - |
28 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.69 | - |
27 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.55 | - |
22 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.49 | - |
21 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.52 | - |
20 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 25.54 | - |
19 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.45 | - |
18 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.23 | - |
15 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.07 | - |
14 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.29 | - |
13 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.96 | - |
12 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 23.79 | - |
11 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.31 | - |
08 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | - |
07 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |