Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
07 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
06 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
03 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
02 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
01 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
30 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
29 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
26 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
25 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
24 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
23 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
22 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
19 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
18 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
17 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
16 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
15 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
12 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
11 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
10 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
09 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
08 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
05 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
04 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
03 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
02 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
01 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
28 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
27 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
26 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
25 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
22 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
21 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
21 Mar 2024 | 0.117 Dividend | |||||
20 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | - |
19 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.45 | - |
18 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.38 | - |
15 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.52 | - |
14 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.34 | - |
13 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.94 | - |
12 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.97 | - |
11 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | - |
08 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | - |
07 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | - |
06 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | - |
05 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | - |
04 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.57 | - |
01 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.36 | - |
29 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | - |
28 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.18 | - |
27 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.38 | - |
26 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.21 | - |
23 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.44 | - |
22 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.43 | - |
21 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.48 | - |
20 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.60 | - |
16 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | - |
15 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.05 | - |
14 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.34 | - |
13 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.88 | - |
12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - |
09 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.41 | - |
08 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.12 | - |
07 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.05 | - |
06 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.15 | - |
05 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.30 | - |
02 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.65 | - |
01 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.71 | - |
31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | - |
30 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - |
29 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | - |
26 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | - |
25 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | - |
24 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | - |
23 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | - |
22 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | - |
19 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.56 | - |
18 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | - |
17 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | - |
16 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.98 | - |
12 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | - |
11 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | - |
10 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | - |
09 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.90 | - |
08 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | - |
05 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | - |
04 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.90 | - |
03 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | - |
02 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.55 | - |
29 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | - |
28 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.84 | - |
27 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.84 | - |
26 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | - |
22 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.50 | - |
21 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.34 | - |
20 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | - |
19 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.57 | - |
19 Dec 2023 | 0.217 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |