Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
02 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
30 Apr 2024 | 25.78 | 25.78 | 25.22 | 25.22 | 25.22 | 70 |
29 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
26 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
25 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
24 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
23 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
19 Apr 2024 | 25.88 | 26.38 | 25.88 | 26.38 | 26.38 | 308 |
18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1,250 |
17 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
16 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
15 Apr 2024 | 27.72 | 27.72 | 27.56 | 27.56 | 27.56 | 3,654 |
12 Apr 2024 | 27.31 | 28.19 | 27.31 | 28.19 | 28.19 | 436 |
11 Apr 2024 | 27.33 | 27.70 | 27.33 | 27.59 | 27.59 | 4,005 |
10 Apr 2024 | 26.67 | 27.40 | 26.67 | 27.40 | 27.40 | 300 |
09 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
08 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
05 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
04 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
03 Apr 2024 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | 200 |
02 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 225 |
28 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
27 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
22 Mar 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 1,766 |
21 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 40 |
20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
19 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
18 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
14 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
13 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
11 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 120 |
08 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
07 Mar 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 22.35 | 300 |
06 Mar 2024 | 22.15 | 22.35 | 22.15 | 22.35 | 22.35 | 205 |
05 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
04 Mar 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 400 |
01 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
29 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
28 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
27 Feb 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 1,300 |
26 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
23 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
21 Feb 2024 | 21.25 | 21.95 | 21.25 | 21.95 | 21.95 | 4 |
20 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
20 Feb 2024 | 0.11 Dividend | |||||
19 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
16 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
15 Feb 2024 | 20.65 | 20.70 | 20.60 | 20.70 | 20.59 | 211 |
14 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | - |
13 Feb 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.84 | 700 |
12 Feb 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.49 | 50 |
09 Feb 2024 | 20.85 | 21.05 | 20.85 | 21.05 | 20.94 | 185 |
08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.74 | - |
07 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | - |
06 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
05 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
02 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | - |
01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - |
31 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | - |
30 Jan 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.29 | 100 |
29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 100 |
26 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.99 | - |
25 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
24 Jan 2024 | 20.45 | 20.75 | 20.45 | 20.75 | 20.64 | 100 |
23 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | - |
22 Jan 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.39 | 100 |
19 Jan 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.39 | 200 |
18 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - |
17 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - |
15 Jan 2024 | 21.15 | 21.40 | 21.15 | 21.40 | 21.29 | 101 |
12 Jan 2024 | 21.20 | 21.40 | 21.15 | 21.40 | 21.29 | 200 |
11 Jan 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 20.69 | 280 |
10 Jan 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 21.14 | 3,338 |
09 Jan 2024 | 21.40 | 21.85 | 21.40 | 21.85 | 21.74 | 1,627 |
08 Jan 2024 | 21.60 | 21.75 | 21.60 | 21.75 | 21.64 | 200 |
05 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
04 Jan 2024 | 22.70 | 23.10 | 22.70 | 23.10 | 22.98 | 50 |
03 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
02 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 67 |
29 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
28 Dec 2023 | 22.25 | 22.25 | 22.05 | 22.15 | 22.04 | 2,043 |
27 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
22 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
21 Dec 2023 | 22.25 | 22.45 | 22.25 | 22.45 | 22.33 | 1 |
20 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
19 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - |
18 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - |
15 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
14 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | - |
13 Dec 2023 | 21.30 | 21.80 | 21.30 | 21.80 | 21.69 | 800 |
12 Dec 2023 | 22.20 | 22.20 | 21.80 | 21.80 | 21.69 | 1 |
11 Dec 2023 | 22.30 | 22.30 | 21.70 | 21.70 | 21.59 | 170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |