Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
01 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
30 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
29 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
26 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
25 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
24 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
23 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
22 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
19 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
18 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
17 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
16 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
15 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
12 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
11 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
10 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
09 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
08 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
05 Apr 2024 | 0.095 Dividend | |||||
04 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | - |
03 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | - |
02 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - |
01 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
28 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | - |
27 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.38 | - |
26 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | - |
25 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | - |
22 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.35 | - |
21 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | - |
20 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | - |
19 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | - |
18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | - |
15 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | - |
14 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | - |
13 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | - |
12 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | - |
08 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | - |
07 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | - |
06 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | - |
05 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.80 | - |
04 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | - |
01 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - |
29 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.69 | - |
28 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
27 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | - |
26 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | - |
23 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | - |
22 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
21 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
20 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | - |
16 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.28 | - |
15 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.39 | - |
14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | - |
13 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | - |
12 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | - |
09 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.37 | - |
08 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.24 | - |
07 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.22 | - |
06 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | - |
05 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | - |
02 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | - |
01 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | - |
31 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | - |
30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | - |
29 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | - |
26 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | - |
25 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | - |
24 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | - |
23 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | - |
22 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.47 | - |
19 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
18 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | - |
17 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.08 | - |
16 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | - |
12 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.29 | - |
11 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
10 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.18 | - |
09 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.07 | - |
08 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.07 | - |
05 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.83 | - |
04 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | - |
03 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.86 | - |
02 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.00 | - |
29 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | - |
28 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.25 | - |
27 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.27 | - |
26 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.19 | - |
22 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.12 | - |
21 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | - |
20 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.94 | - |
19 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | - |
18 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.03 | - |
15 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.96 | - |
15 Dec 2023 | 0.112 Dividend | |||||
15 Dec 2023 | 0.139 Capital gain | |||||
14 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |