Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 12 |
29 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
28 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 12 |
27 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 27 |
24 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
23 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 160 |
21 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
17 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
17 May 2024 | 0.125 Dividend | |||||
16 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
15 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
14 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | 50 |
13 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
10 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
09 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
08 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
07 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
03 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
02 May 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.50 | 562 |
30 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
29 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
26 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
24 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
23 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
22 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
19 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
18 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
17 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
16 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
15 Apr 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.69 | 1 |
12 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | 475 |
11 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.29 | 450 |
10 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
09 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.49 | 180 |
08 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
05 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
04 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
03 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | 30 |
02 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 20 |
28 Mar 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 20.55 | 690 |
27 Mar 2024 | 20.06 | 20.48 | 20.06 | 20.48 | 20.37 | 50 |
26 Mar 2024 | 19.98 | 20.10 | 19.98 | 20.10 | 19.99 | 72 |
25 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | - |
22 Mar 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.29 | 40 |
21 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
20 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | - |
19 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.26 | - |
18 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.35 | - |
15 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
14 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | - |
13 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | - |
12 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | - |
11 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
08 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - |
07 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | - |
06 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | - |
05 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
04 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
01 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.70 | - |
29 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.53 | - |
28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
27 Feb 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.59 | 100 |
26 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | - |
23 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.80 | - |
22 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
21 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - |
20 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.58 | - |
19 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.63 | - |
16 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.68 | - |
15 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
15 Feb 2024 | 0.125 Dividend | |||||
14 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.63 | - |
13 Feb 2024 | 20.14 | 20.14 | 20.08 | 20.08 | 19.85 | 5 |
12 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.44 | - |
09 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.05 | - |
08 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.09 | - |
07 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.82 | - |
06 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.31 | - |
05 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - |
02 Feb 2024 | 21.24 | 21.24 | 17.82 | 17.82 | 17.61 | 85 |
01 Feb 2024 | 21.58 | 21.92 | 21.58 | 21.92 | 21.66 | 180 |
31 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.66 | - |
30 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.90 | - |
29 Jan 2024 | 21.70 | 22.00 | 21.70 | 22.00 | 21.74 | 180 |
26 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.53 | - |
25 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | - |
24 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.29 | - |
23 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | - |
22 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.13 | - |
19 Jan 2024 | 20.90 | 21.36 | 20.90 | 21.14 | 20.89 | 500 |
18 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | - |
17 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | - |
16 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | - |
15 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.54 | - |
12 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.54 | - |
11 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |