Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
17 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
16 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
15 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
14 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
13 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
10 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
09 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
08 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
07 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
06 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
03 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
02 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
01 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
30 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
29 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
26 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
25 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
24 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
23 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
22 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
19 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
18 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
17 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
16 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
15 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
12 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
11 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
10 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
09 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
08 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
05 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
04 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
03 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
02 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
01 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
28 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
27 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
26 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
25 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
22 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
21 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
20 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
19 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
18 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
15 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
14 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
13 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
12 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
11 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
08 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
07 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
06 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
05 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
04 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
01 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
29 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
28 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
27 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
26 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
23 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
22 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
21 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
20 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
16 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
15 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
14 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
13 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
12 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
09 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
08 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
07 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
06 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
05 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
02 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
01 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
31 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
31 Jan 2024 | 0.095 Dividend | |||||
30 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | - |
29 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | - |
26 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | - |
25 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | - |
24 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | - |
23 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | - |
22 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | - |
19 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | - |
18 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | - |
17 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | - |
16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
12 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.16 | - |
11 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | - |
10 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | - |
09 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | - |
08 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | - |
05 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.03 | - |
04 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | - |
03 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | - |
02 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | - |
29 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |