Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
17 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
16 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
15 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
12 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
11 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
10 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
09 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
08 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
05 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
04 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
03 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
02 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
01 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
26 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
25 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
22 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
21 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
20 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
19 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
18 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
15 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
14 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
13 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
12 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
11 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
08 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
06 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
05 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
04 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
01 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
29 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
28 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
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 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
22 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
21 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
20 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
16 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
15 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
14 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
13 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
12 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
09 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
08 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
07 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
06 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
05 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
02 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
01 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
31 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
30 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
29 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
26 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
25 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
24 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
23 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
22 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
19 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
18 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
17 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
16 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
12 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
11 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
10 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
09 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
08 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
05 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
04 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
03 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
02 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
29 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
28 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
27 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
26 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
22 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
21 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
20 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
19 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
18 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
15 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
14 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
13 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
12 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
12 Dec 2023 | 0.105 Dividend | |||||
12 Dec 2023 | 0.909 Capital gain | |||||
11 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.04 | - |
08 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 21.88 | - |
07 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 21.88 | - |
06 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 21.84 | - |
05 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.80 | - |
04 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.04 | - |
01 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 21.98 | - |
30 Nov 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 21.66 | - |
29 Nov 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 21.48 | - |
28 Nov 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 21.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |