Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.90 | 19.91 | 19.38 | 19.52 | 19.52 | 450 |
09 May 2024 | 19.99 | 20.00 | 19.59 | 19.59 | 19.59 | - |
08 May 2024 | 18.90 | 20.44 | 18.84 | 20.37 | 20.37 | - |
07 May 2024 | 19.15 | 19.26 | 18.92 | 18.98 | 18.98 | - |
06 May 2024 | 18.69 | 19.33 | 18.63 | 19.19 | 19.19 | - |
03 May 2024 | 18.86 | 19.81 | 18.62 | 18.87 | 18.87 | - |
02 May 2024 | 18.92 | 18.98 | 18.26 | 18.79 | 18.79 | - |
30 Apr 2024 | 19.77 | 19.78 | 19.07 | 19.17 | 19.17 | - |
29 Apr 2024 | 20.04 | 20.49 | 19.84 | 19.90 | 19.90 | - |
26 Apr 2024 | 19.66 | 20.16 | 19.61 | 20.16 | 20.16 | - |
25 Apr 2024 | 21.18 | 21.18 | 19.43 | 19.64 | 19.64 | - |
24 Apr 2024 | 21.48 | 21.49 | 21.21 | 21.34 | 21.34 | - |
23 Apr 2024 | 21.49 | 21.94 | 21.42 | 21.42 | 21.42 | - |
22 Apr 2024 | 21.00 | 21.64 | 20.99 | 21.64 | 21.64 | - |
19 Apr 2024 | 20.63 | 20.90 | 20.49 | 20.72 | 20.72 | - |
18 Apr 2024 | 20.14 | 20.87 | 20.09 | 20.80 | 20.80 | - |
17 Apr 2024 | 21.00 | 21.02 | 20.17 | 20.32 | 20.32 | - |
16 Apr 2024 | 21.57 | 21.67 | 20.88 | 21.16 | 21.16 | - |
15 Apr 2024 | 21.99 | 22.05 | 21.46 | 21.49 | 21.49 | - |
12 Apr 2024 | 22.11 | 22.23 | 21.74 | 21.91 | 21.91 | - |
11 Apr 2024 | 22.07 | 22.16 | 21.50 | 22.16 | 22.16 | - |
10 Apr 2024 | 23.94 | 23.96 | 22.36 | 22.36 | 22.36 | - |
09 Apr 2024 | 23.84 | 24.17 | 23.76 | 23.99 | 23.99 | - |
08 Apr 2024 | 23.72 | 24.08 | 23.67 | 23.83 | 23.83 | - |
05 Apr 2024 | 23.94 | 24.05 | 23.76 | 23.76 | 23.76 | - |
04 Apr 2024 | 25.02 | 25.18 | 24.36 | 24.36 | 24.36 | - |
03 Apr 2024 | 24.68 | 25.16 | 24.53 | 24.93 | 24.93 | - |
02 Apr 2024 | 26.03 | 26.06 | 24.55 | 24.55 | 24.55 | - |
28 Mar 2024 | 24.90 | 25.90 | 24.80 | 25.80 | 25.80 | - |
27 Mar 2024 | 24.20 | 24.90 | 24.20 | 24.80 | 24.80 | - |
26 Mar 2024 | 23.40 | 24.20 | 23.40 | 24.10 | 24.10 | - |
25 Mar 2024 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | - |
22 Mar 2024 | 23.60 | 23.60 | 23.30 | 23.40 | 23.40 | - |
21 Mar 2024 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | - |
20 Mar 2024 | 23.00 | 23.20 | 22.70 | 23.20 | 23.20 | - |
19 Mar 2024 | 23.20 | 23.20 | 22.70 | 23.10 | 23.10 | - |
18 Mar 2024 | 23.80 | 24.00 | 23.20 | 23.40 | 23.40 | - |
15 Mar 2024 | 23.50 | 24.30 | 23.40 | 23.40 | 23.40 | - |
14 Mar 2024 | 25.30 | 25.30 | 23.20 | 23.20 | 23.20 | - |
13 Mar 2024 | 24.70 | 24.90 | 24.70 | 24.80 | 24.80 | - |
13 Mar 2024 | 0.125 Dividend | |||||
12 Mar 2024 | 24.80 | 25.10 | 24.70 | 24.90 | 24.77 | - |
11 Mar 2024 | 25.30 | 25.30 | 24.70 | 24.70 | 24.58 | - |
08 Mar 2024 | 24.70 | 25.90 | 24.70 | 25.30 | 25.17 | - |
07 Mar 2024 | 25.20 | 25.70 | 24.80 | 24.80 | 24.68 | - |
06 Mar 2024 | 26.20 | 26.20 | 25.00 | 25.40 | 25.27 | - |
05 Mar 2024 | 24.90 | 26.30 | 24.90 | 26.30 | 26.17 | - |
04 Mar 2024 | 25.20 | 25.30 | 24.50 | 24.90 | 24.77 | - |
01 Mar 2024 | 24.70 | 25.40 | 24.20 | 25.40 | 25.27 | - |
29 Feb 2024 | 24.30 | 24.70 | 24.20 | 24.70 | 24.58 | - |
28 Feb 2024 | 24.50 | 24.50 | 24.10 | 24.40 | 24.28 | - |
27 Feb 2024 | 23.40 | 24.80 | 23.40 | 24.50 | 24.38 | - |
26 Feb 2024 | 23.20 | 23.60 | 23.10 | 23.60 | 23.48 | - |
23 Feb 2024 | 23.30 | 23.30 | 22.90 | 23.20 | 23.08 | - |
22 Feb 2024 | 23.40 | 23.80 | 22.70 | 23.30 | 23.18 | - |
21 Feb 2024 | 23.70 | 23.70 | 23.10 | 23.30 | 23.18 | - |
20 Feb 2024 | 23.80 | 23.80 | 23.10 | 23.60 | 23.48 | - |
19 Feb 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 23.78 | - |
16 Feb 2024 | 24.60 | 24.60 | 24.10 | 24.10 | 23.98 | - |
15 Feb 2024 | 24.60 | 24.90 | 24.40 | 24.60 | 24.48 | - |
14 Feb 2024 | 24.10 | 24.60 | 24.10 | 24.50 | 24.38 | - |
13 Feb 2024 | 24.40 | 24.40 | 23.00 | 24.10 | 23.98 | - |
12 Feb 2024 | 23.50 | 24.40 | 23.50 | 24.40 | 24.28 | - |
09 Feb 2024 | 22.70 | 23.80 | 22.70 | 23.60 | 23.48 | - |
08 Feb 2024 | 22.90 | 23.10 | 22.70 | 22.70 | 22.59 | - |
07 Feb 2024 | 23.30 | 23.30 | 23.00 | 23.00 | 22.88 | - |
06 Feb 2024 | 23.00 | 23.40 | 22.90 | 23.40 | 23.28 | - |
05 Feb 2024 | 23.30 | 23.40 | 22.90 | 23.10 | 22.98 | - |
02 Feb 2024 | 23.40 | 23.50 | 22.70 | 23.40 | 23.28 | - |
01 Feb 2024 | 23.00 | 23.40 | 22.80 | 23.40 | 23.28 | - |
31 Jan 2024 | 23.10 | 23.50 | 22.70 | 23.10 | 22.98 | - |
30 Jan 2024 | 23.70 | 23.70 | 23.10 | 23.10 | 22.98 | - |
29 Jan 2024 | 23.20 | 23.70 | 23.20 | 23.70 | 23.58 | - |
26 Jan 2024 | 23.20 | 23.60 | 23.10 | 23.10 | 22.98 | - |
25 Jan 2024 | 23.10 | 23.30 | 23.00 | 23.20 | 23.08 | - |
24 Jan 2024 | 23.70 | 23.80 | 23.00 | 23.00 | 22.88 | - |
23 Jan 2024 | 23.80 | 24.50 | 23.60 | 23.80 | 23.68 | - |
22 Jan 2024 | 23.40 | 24.00 | 23.40 | 23.90 | 23.78 | - |
19 Jan 2024 | 22.70 | 23.50 | 22.60 | 23.50 | 23.38 | - |
18 Jan 2024 | 21.80 | 22.90 | 21.80 | 22.80 | 22.69 | - |
17 Jan 2024 | 22.50 | 22.50 | 21.80 | 21.80 | 21.69 | - |
16 Jan 2024 | 23.00 | 23.10 | 22.30 | 22.70 | 22.59 | - |
15 Jan 2024 | 23.00 | 23.10 | 23.00 | 23.00 | 22.88 | - |
12 Jan 2024 | 22.90 | 23.20 | 22.90 | 23.20 | 23.08 | - |
11 Jan 2024 | 22.90 | 23.10 | 22.70 | 23.00 | 22.88 | - |
10 Jan 2024 | 23.00 | 23.00 | 22.70 | 22.80 | 22.69 | - |
09 Jan 2024 | 23.30 | 23.30 | 22.90 | 22.90 | 22.79 | - |
08 Jan 2024 | 22.50 | 23.40 | 22.50 | 23.40 | 23.28 | - |
05 Jan 2024 | 23.10 | 23.10 | 22.60 | 22.60 | 22.49 | - |
04 Jan 2024 | 22.30 | 23.30 | 22.20 | 23.20 | 23.08 | - |
03 Jan 2024 | 24.10 | 24.10 | 22.40 | 22.40 | 22.29 | - |
02 Jan 2024 | 23.80 | 24.70 | 23.70 | 23.90 | 23.78 | - |
29 Dec 2023 | 24.50 | 24.50 | 24.40 | 24.40 | 24.28 | - |
28 Dec 2023 | 24.60 | 24.60 | 24.30 | 24.50 | 24.38 | - |
27 Dec 2023 | 24.70 | 24.70 | 24.50 | 24.60 | 24.48 | - |
22 Dec 2023 | 24.40 | 24.60 | 24.30 | 24.40 | 24.28 | - |
21 Dec 2023 | 23.80 | 24.50 | 23.70 | 24.50 | 24.38 | - |
20 Dec 2023 | 24.90 | 24.90 | 24.00 | 24.00 | 23.88 | - |
19 Dec 2023 | 24.50 | 25.00 | 24.30 | 25.00 | 24.87 | - |
18 Dec 2023 | 25.00 | 25.00 | 24.60 | 24.60 | 24.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |