Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
21 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
20 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
17 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
16 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
15 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
14 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
13 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
10 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
09 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
08 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
07 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
06 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
03 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
01 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
30 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
29 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
26 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
25 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
24 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
23 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
22 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
18 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
16 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
15 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
12 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
11 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
10 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
09 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
08 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
05 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
04 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
03 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
02 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
01 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
28 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
27 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
26 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
25 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
22 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
21 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
19 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
18 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
15 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
14 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
11 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
11 Mar 2024 | 0.021 Dividend | |||||
08 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.27 | - |
07 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.43 | - |
06 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.17 | - |
05 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | - |
04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.30 | - |
01 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.33 | - |
29 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.13 | - |
28 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | - |
27 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.04 | - |
26 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | - |
23 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.09 | - |
22 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.08 | - |
21 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | - |
20 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | - |
16 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.69 | - |
15 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.81 | - |
14 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
13 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.43 | - |
12 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.76 | - |
09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
08 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.64 | - |
07 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
06 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.43 | - |
05 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
02 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | - |
01 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.21 | - |
31 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | - |
30 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.29 | - |
29 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.31 | - |
26 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.13 | - |
25 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.15 | - |
24 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.02 | - |
23 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.01 | - |
22 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.94 | - |
19 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.89 | - |
18 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.61 | - |
17 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
16 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.54 | - |
12 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.62 | - |
11 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.61 | - |
10 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.62 | - |
09 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.49 | - |
08 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.52 | - |
05 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | - |
04 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.17 | - |
03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |