Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.70 | 24.80 | 24.75 | 24.70 | 24.70 | 138 |
02 May 2024 | 24.50 | 24.60 | 24.60 | 24.55 | 24.55 | 12 |
01 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
30 Apr 2024 | 24.65 | 24.75 | 24.60 | 24.60 | 24.60 | 221 |
30 Apr 2024 | 0.31 Dividend | |||||
29 Apr 2024 | 24.50 | 24.65 | 24.65 | 24.65 | 24.34 | 8 |
26 Apr 2024 | 24.40 | 24.95 | 24.40 | 24.85 | 24.54 | 2,669 |
25 Apr 2024 | 24.70 | 24.30 | 24.15 | 24.30 | 23.99 | 890 |
24 Apr 2024 | 24.35 | 24.50 | 24.35 | 24.40 | 24.09 | 896 |
23 Apr 2024 | 24.20 | 24.45 | 24.30 | 24.25 | 23.95 | 1,718 |
22 Apr 2024 | 24.05 | 24.30 | 24.00 | 24.30 | 23.99 | 252 |
19 Apr 2024 | 24.15 | 24.15 | 23.70 | 24.10 | 23.80 | 3,595 |
18 Apr 2024 | 24.60 | 24.40 | 24.17 | 24.25 | 23.95 | 998 |
17 Apr 2024 | 25.02 | 24.95 | 24.55 | 24.90 | 24.59 | 584 |
16 Apr 2024 | 24.80 | 25.00 | 24.60 | 24.95 | 24.64 | 3,605 |
15 Apr 2024 | 24.80 | 25.20 | 24.90 | 25.02 | 24.71 | 3,174 |
12 Apr 2024 | 24.80 | 25.25 | 24.80 | 25.13 | 24.81 | 2,754 |
11 Apr 2024 | 24.90 | 24.95 | 24.70 | 24.75 | 24.44 | 2,915 |
10 Apr 2024 | 24.35 | 24.85 | 24.50 | 24.55 | 24.24 | 2,553 |
09 Apr 2024 | 24.30 | 24.40 | 24.30 | 24.25 | 23.95 | 1,007 |
08 Apr 2024 | 24.15 | 24.30 | 24.17 | 24.05 | 23.75 | 1,225 |
05 Apr 2024 | 24.40 | 24.20 | 23.95 | 24.00 | 23.70 | 1,693 |
04 Apr 2024 | 24.00 | 24.40 | 24.10 | 24.30 | 23.99 | 955 |
03 Apr 2024 | 23.63 | 24.00 | 23.95 | 24.00 | 23.70 | 975 |
02 Apr 2024 | 23.67 | 24.05 | 23.65 | 23.67 | 23.38 | 7,081 |
28 Mar 2024 | 23.42 | 23.75 | 23.35 | 23.48 | 23.18 | 2,368 |
27 Mar 2024 | 23.88 | 23.90 | 23.55 | 23.48 | 23.18 | 2,136 |
26 Mar 2024 | 23.73 | 23.90 | 23.85 | 23.92 | 23.62 | 1,394 |
25 Mar 2024 | 23.77 | 24.00 | 23.85 | 23.88 | 23.57 | 1,091 |
22 Mar 2024 | 23.92 | 24.00 | 23.94 | 23.92 | 23.62 | 1,638 |
21 Mar 2024 | 23.83 | 23.95 | 23.75 | 23.88 | 23.57 | 555 |
20 Mar 2024 | 23.88 | 24.00 | 23.80 | 23.92 | 23.62 | 652 |
19 Mar 2024 | 23.77 | 23.95 | 23.85 | 23.83 | 23.53 | 771 |
18 Mar 2024 | 23.73 | 23.90 | 23.70 | 23.77 | 23.48 | 704 |
15 Mar 2024 | 23.73 | 23.80 | 23.70 | 23.77 | 23.48 | 1,864 |
14 Mar 2024 | 23.88 | 24.10 | 23.75 | 24.05 | 23.75 | 1,168 |
13 Mar 2024 | 24.00 | 24.05 | 23.75 | 24.00 | 23.70 | 1,218 |
12 Mar 2024 | 24.05 | 24.05 | 24.00 | 24.10 | 23.80 | 1,657 |
11 Mar 2024 | 23.88 | 24.10 | 23.97 | 24.05 | 23.75 | 1,348 |
08 Mar 2024 | 23.88 | 24.01 | 23.80 | 23.83 | 23.53 | 943 |
07 Mar 2024 | 23.58 | 23.90 | 23.60 | 23.67 | 23.38 | 1,223 |
06 Mar 2024 | 23.77 | 23.75 | 23.70 | 23.67 | 23.38 | 879 |
05 Mar 2024 | 23.58 | 23.92 | 23.70 | 23.73 | 23.43 | 3,187 |
04 Mar 2024 | 23.42 | 23.70 | 23.53 | 23.63 | 23.33 | 2,153 |
01 Mar 2024 | 23.73 | 23.55 | 23.50 | 23.48 | 23.18 | 642 |
29 Feb 2024 | 23.63 | 23.80 | 23.70 | 23.83 | 23.53 | 1,100 |
28 Feb 2024 | 23.73 | 23.90 | 23.77 | 23.83 | 23.53 | 1,412 |
27 Feb 2024 | 23.67 | 23.85 | 23.60 | 23.73 | 23.43 | 776 |
26 Feb 2024 | 23.42 | 23.90 | 23.66 | 23.63 | 23.33 | 2,269 |
23 Feb 2024 | 23.02 | 23.55 | 23.25 | 23.33 | 23.03 | 2,032 |
22 Feb 2024 | 23.13 | 23.30 | 23.10 | 23.23 | 22.93 | 968 |
21 Feb 2024 | 23.02 | 23.10 | 22.85 | 22.90 | 22.61 | 962 |
20 Feb 2024 | 23.13 | 22.95 | 22.90 | 23.02 | 22.74 | 576 |
19 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.66 | - |
16 Feb 2024 | 22.90 | 23.15 | 22.90 | 22.95 | 22.66 | 584 |
15 Feb 2024 | 22.80 | 22.75 | 22.70 | 22.75 | 22.46 | 520 |
14 Feb 2024 | 22.65 | 22.74 | 22.70 | 22.65 | 22.37 | 543 |
13 Feb 2024 | 22.50 | 22.65 | 22.56 | 22.45 | 22.17 | 929 |
12 Feb 2024 | 23.02 | 22.50 | 22.50 | 22.70 | 22.41 | 85 |
09 Feb 2024 | 23.27 | 23.15 | 22.85 | 22.90 | 22.61 | 860 |
08 Feb 2024 | 23.27 | 23.50 | 23.25 | 23.17 | 22.88 | 2,240 |
07 Feb 2024 | 22.90 | 23.20 | 23.00 | 23.02 | 22.74 | 1,880 |
06 Feb 2024 | 22.15 | 22.90 | 22.80 | 22.75 | 22.46 | 849 |
05 Feb 2024 | 22.50 | 22.40 | 22.15 | 22.15 | 21.87 | 352 |
02 Feb 2024 | 22.20 | 22.45 | 22.35 | 22.55 | 22.27 | 3,757 |
01 Feb 2024 | 21.67 | 22.20 | 22.12 | 22.10 | 21.82 | 1,015 |
31 Jan 2024 | 21.63 | 21.80 | 21.66 | 21.58 | 21.30 | 1,701 |
30 Jan 2024 | 21.77 | 21.85 | 21.70 | 21.83 | 21.55 | 3,299 |
29 Jan 2024 | 21.77 | 21.75 | 21.70 | 21.77 | 21.50 | 1,716 |
26 Jan 2024 | 21.73 | 21.87 | 21.75 | 21.83 | 21.55 | 812 |
25 Jan 2024 | 21.77 | 21.82 | 21.70 | 21.83 | 21.55 | 2,044 |
24 Jan 2024 | 21.83 | 21.99 | 21.83 | 21.92 | 21.65 | 3,405 |
23 Jan 2024 | 21.83 | 21.90 | 21.75 | 21.88 | 21.60 | 1,777 |
22 Jan 2024 | 21.83 | 22.15 | 21.85 | 22.00 | 21.72 | 29,541 |
19 Jan 2024 | 21.23 | 21.65 | 20.90 | 21.48 | 21.20 | 98,526 |
18 Jan 2024 | 23.42 | 23.85 | 23.55 | 23.58 | 23.28 | 1,511 |
17 Jan 2024 | 23.27 | 23.45 | 23.15 | 23.27 | 22.98 | 1,470 |
16 Jan 2024 | 22.95 | 23.45 | 23.00 | 23.23 | 22.93 | 2,153 |
15 Jan 2024 | 23.25 | 23.30 | 23.00 | 23.23 | 22.93 | 960 |
12 Jan 2024 | 23.02 | 23.35 | 23.15 | 23.23 | 22.93 | 1,158 |
11 Jan 2024 | 23.08 | 23.10 | 22.80 | 23.08 | 22.78 | 580 |
10 Jan 2024 | 22.85 | 23.15 | 22.60 | 23.02 | 22.74 | 881 |
09 Jan 2024 | 22.75 | 22.78 | 22.70 | 22.80 | 22.51 | 679 |
08 Jan 2024 | 23.08 | 23.00 | 22.80 | 22.70 | 22.41 | 1,017 |
05 Jan 2024 | 23.52 | 23.50 | 22.95 | 23.08 | 22.78 | 2,130 |
04 Jan 2024 | 23.58 | 23.60 | 23.30 | 23.52 | 23.23 | 1,880 |
03 Jan 2024 | 23.77 | 23.70 | 23.35 | 23.48 | 23.18 | 3,548 |
02 Jan 2024 | 23.67 | 23.80 | 23.60 | 23.63 | 23.33 | 3,513 |
29 Dec 2023 | 23.73 | 23.65 | 23.60 | 23.67 | 23.38 | 165 |
28 Dec 2023 | 23.48 | 23.85 | 23.66 | 23.58 | 23.28 | 1,142 |
27 Dec 2023 | 23.42 | 23.65 | 23.50 | 23.58 | 23.28 | 691 |
22 Dec 2023 | 23.42 | 23.45 | 23.35 | 23.38 | 23.08 | 123 |
21 Dec 2023 | 23.38 | 23.35 | 23.25 | 23.17 | 22.88 | 56 |
20 Dec 2023 | 23.33 | 23.70 | 23.50 | 23.52 | 23.23 | 1,379 |
19 Dec 2023 | 23.27 | 23.40 | 23.00 | 23.17 | 22.88 | 1,158 |
18 Dec 2023 | 23.08 | 23.44 | 23.30 | 23.38 | 23.08 | 1,354 |
15 Dec 2023 | 23.63 | 23.85 | 23.58 | 23.83 | 23.53 | 698 |
14 Dec 2023 | 23.17 | 23.65 | 23.08 | 23.48 | 23.18 | 2,159 |
13 Dec 2023 | 23.13 | 23.50 | 23.10 | 23.38 | 23.08 | 995 |
12 Dec 2023 | 23.02 | 23.25 | 23.08 | 23.08 | 22.78 | 463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |