Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
09 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
08 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
07 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
06 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
03 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
01 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
30 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
29 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
26 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
25 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
24 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
23 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
22 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
19 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
18 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
17 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
16 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
15 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
12 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
11 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
10 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
09 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
08 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
05 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
04 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
03 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
02 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
01 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
27 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
26 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
25 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
22 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
21 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
20 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
19 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
18 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
14 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
13 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
11 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
08 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
07 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
05 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
04 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
01 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
29 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
28 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
27 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
26 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
23 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
22 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
21 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
20 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
16 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
15 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
14 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
13 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
12 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
09 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
08 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
07 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
06 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
05 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
02 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
31 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
26 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
25 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
24 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
23 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
22 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
19 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
18 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
17 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
16 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
12 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
11 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
10 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
09 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
08 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
05 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
04 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
03 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
02 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
29 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
28 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
27 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
26 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
26 Dec 2023 | 0 Dividend | |||||
26 Dec 2023 | 0.096 Capital gain | |||||
22 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.71 | - |
21 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.68 | - |
20 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |