Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
25 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
24 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
23 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
22 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
19 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
18 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
17 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
16 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
15 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
12 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
11 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
10 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
09 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
08 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
05 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
04 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
03 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
02 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
01 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
28 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
27 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
26 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
25 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
22 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
21 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
20 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
19 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
18 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
15 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
14 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
13 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
12 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
11 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
08 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
07 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
06 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
05 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
29 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
28 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
27 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
26 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
23 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
22 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
21 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
20 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
16 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
15 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
14 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
13 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
12 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
09 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
08 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
07 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
06 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
05 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
02 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
01 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
31 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
30 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
29 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
26 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
25 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
24 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
23 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
22 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
19 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
18 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
17 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
16 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
12 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
11 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
10 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
09 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
08 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
05 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
04 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
03 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
02 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
29 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
28 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
27 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
26 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
22 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
21 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
20 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
19 Dec 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
18 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
15 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 0.705 Capital gain | |||||
14 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 23.43 | - |
13 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 22.68 | - |
12 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.17 | - |
11 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.13 | - |
08 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.14 | - |
07 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.05 | - |
06 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |