Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
09 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
08 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
07 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
06 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
03 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
02 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
30 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
29 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
26 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
25 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
24 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
23 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
22 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
19 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
16 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
15 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
12 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
10 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
09 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
08 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
05 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
02 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
28 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
25 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
21 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.85 | 24.85 | 14 |
19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
18 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
15 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
13 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
12 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
11 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
08 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
06 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
05 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
04 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
01 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
29 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
28 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
26 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
23 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
22 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
21 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
20 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
20 Feb 2024 | 0.102157 Dividend | |||||
19 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.65 | - |
16 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | - |
15 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | - |
14 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | - |
09 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
07 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.80 | - |
06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | - |
05 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.60 | - |
02 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
01 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.95 | - |
31 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | - |
30 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.45 | - |
29 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.20 | - |
26 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | - |
25 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | - |
19 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | - |
18 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | - |
17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.55 | - |
16 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
15 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
12 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
11 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
10 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.80 | - |
09 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
08 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.35 | - |
05 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - |
04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | - |
03 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.44 | - |
02 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - |
29 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | - |
28 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - |
27 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | - |
22 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | - |
21 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | - |
20 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.75 | 22.64 | 14 |
19 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - |
18 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |