Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
01 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
30 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
29 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
26 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
25 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
24 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
23 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
22 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
19 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
18 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
17 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
16 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
15 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
12 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
11 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
10 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
09 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
08 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
05 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
04 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
03 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
02 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
01 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
28 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
27 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
26 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
25 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
22 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
21 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
20 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
19 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
19 Mar 2024 | 0.029 Dividend | |||||
18 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | - |
15 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.05 | - |
14 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.15 | - |
13 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.47 | - |
12 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | - |
11 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.63 | - |
08 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.76 | - |
07 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | - |
06 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.55 | - |
05 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.42 | - |
04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.72 | - |
01 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.47 | - |
29 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.22 | - |
28 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - |
27 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | - |
26 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.82 | - |
23 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.03 | - |
22 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.05 | - |
21 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | - |
20 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | - |
16 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.83 | - |
15 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | - |
14 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.61 | - |
13 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.47 | - |
12 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.85 | - |
09 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | - |
08 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.89 | - |
07 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.71 | - |
06 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
05 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
02 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | - |
01 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.16 | - |
31 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
30 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | - |
29 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.10 | - |
26 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | - |
25 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.02 | - |
24 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
23 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.10 | - |
22 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.24 | - |
19 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.13 | - |
18 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | - |
17 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | - |
16 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.49 | - |
12 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.65 | - |
11 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.50 | - |
10 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.75 | - |
09 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | - |
08 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.88 | - |
05 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | - |
04 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | - |
03 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.63 | - |
02 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.15 | - |
29 Dec 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | - |
28 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
27 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.04 | - |
26 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.92 | - |
22 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.74 | - |
21 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.68 | - |
20 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.46 | - |
19 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.75 | - |
19 Dec 2023 | 0.086 Dividend | |||||
18 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.57 | - |
15 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.66 | - |
14 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | - |
13 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |