Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
03 May 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - |
02 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 1 |
29 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
26 Apr 2024 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 160 |
25 Apr 2024 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | 422 |
24 Apr 2024 | 19.85 | 19.85 | 19.15 | 19.15 | 19.15 | 807 |
23 Apr 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 155 |
22 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
19 Apr 2024 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | 513 |
18 Apr 2024 | 19.15 | 19.15 | 19.02 | 19.02 | 19.02 | 1,676 |
17 Apr 2024 | 19.15 | 19.30 | 19.15 | 19.15 | 19.15 | 1,132 |
16 Apr 2024 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 343 |
15 Apr 2024 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | 575 |
12 Apr 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 542 |
11 Apr 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 327 |
10 Apr 2024 | 20.60 | 20.60 | 20.10 | 20.37 | 20.37 | 1,225 |
09 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 1,302 |
08 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 10 |
05 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | 1,257 |
04 Apr 2024 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 191 |
03 Apr 2024 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1,214 |
02 Apr 2024 | 21.00 | 21.00 | 20.57 | 20.57 | 20.57 | 996 |
28 Mar 2024 | 21.10 | 21.25 | 21.00 | 21.10 | 21.10 | 836 |
27 Mar 2024 | 21.35 | 21.35 | 21.10 | 21.10 | 21.10 | 186 |
26 Mar 2024 | 22.20 | 22.20 | 21.30 | 21.30 | 21.30 | 65 |
25 Mar 2024 | 21.85 | 22.15 | 21.65 | 22.15 | 22.15 | 246 |
22 Mar 2024 | 22.00 | 22.00 | 21.50 | 21.65 | 21.65 | 595 |
22 Mar 2024 | 1.15 Dividend | |||||
21 Mar 2024 | 22.95 | 23.20 | 22.85 | 22.85 | 21.70 | 728 |
20 Mar 2024 | 22.65 | 22.65 | 22.50 | 22.50 | 21.37 | 690 |
19 Mar 2024 | 22.95 | 22.95 | 22.40 | 22.50 | 21.37 | 1,237 |
18 Mar 2024 | 22.50 | 22.83 | 22.50 | 22.70 | 21.56 | 1,278 |
15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.37 | 70 |
14 Mar 2024 | 22.75 | 22.75 | 22.30 | 22.30 | 21.18 | 1,220 |
13 Mar 2024 | 22.75 | 22.75 | 22.19 | 22.75 | 21.61 | 1,201 |
12 Mar 2024 | 22.00 | 22.65 | 22.00 | 22.65 | 21.51 | 153 |
11 Mar 2024 | 22.45 | 22.50 | 21.85 | 21.85 | 20.75 | 210 |
08 Mar 2024 | 21.95 | 22.25 | 21.95 | 22.25 | 21.13 | 697 |
07 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 20.70 | 115 |
06 Mar 2024 | 21.40 | 22.20 | 21.40 | 22.20 | 21.08 | 192 |
05 Mar 2024 | 21.75 | 21.75 | 21.25 | 21.27 | 20.20 | 3,453 |
04 Mar 2024 | 21.80 | 21.80 | 21.70 | 21.75 | 20.66 | 451 |
01 Mar 2024 | 22.05 | 22.05 | 21.60 | 21.75 | 20.65 | 3,441 |
29 Feb 2024 | 22.00 | 22.00 | 21.28 | 22.00 | 20.89 | 3,989 |
28 Feb 2024 | 23.90 | 23.90 | 21.75 | 22.75 | 21.60 | 7,142 |
27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.70 | 124 |
26 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 22.55 | 138 |
23 Feb 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 22.60 | 92 |
22 Feb 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 22.32 | 439 |
21 Feb 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 22.13 | 1,328 |
20 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 22.32 | 131 |
19 Feb 2024 | 23.45 | 23.50 | 23.40 | 23.40 | 22.22 | 160 |
16 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.03 | - |
15 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.15 | 21.98 | 1,459 |
14 Feb 2024 | 22.75 | 23.40 | 22.75 | 23.25 | 22.08 | 170 |
13 Feb 2024 | 22.65 | 22.70 | 22.60 | 22.70 | 21.56 | 341 |
12 Feb 2024 | 22.75 | 22.85 | 22.75 | 22.85 | 21.70 | 3 |
09 Feb 2024 | 23.15 | 23.15 | 22.50 | 22.99 | 21.83 | 931 |
08 Feb 2024 | 23.25 | 23.25 | 23.10 | 23.10 | 21.94 | 1,031 |
07 Feb 2024 | 23.95 | 23.95 | 23.25 | 23.38 | 22.20 | 1,012 |
06 Feb 2024 | 24.10 | 24.10 | 23.50 | 23.55 | 22.36 | 3,072 |
05 Feb 2024 | 23.65 | 24.00 | 23.65 | 23.95 | 22.74 | 1,056 |
02 Feb 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 22.22 | 42 |
01 Feb 2024 | 23.65 | 23.65 | 23.00 | 23.00 | 21.84 | 573 |
31 Jan 2024 | 23.35 | 23.65 | 23.35 | 23.65 | 22.46 | 628 |
30 Jan 2024 | 24.20 | 24.40 | 23.10 | 23.20 | 22.03 | 1,075 |
29 Jan 2024 | 24.25 | 24.25 | 23.85 | 24.20 | 22.98 | 2,120 |
26 Jan 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 22.60 | 11 |
25 Jan 2024 | 23.95 | 23.95 | 23.50 | 23.60 | 22.41 | 1,133 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 21.75 | 22.30 | 21.75 | 22.10 | 20.99 | 442 |
19 Jan 2024 | 22.50 | 22.50 | 21.75 | 22.10 | 20.99 | 1,294 |
18 Jan 2024 | 21.95 | 22.20 | 21.95 | 22.10 | 20.99 | 340 |
17 Jan 2024 | 21.80 | 22.02 | 21.78 | 22.02 | 20.91 | 1,646 |
16 Jan 2024 | 21.80 | 22.30 | 21.80 | 21.82 | 20.72 | 408 |
15 Jan 2024 | 22.70 | 22.70 | 21.90 | 22.30 | 21.18 | 1,573 |
12 Jan 2024 | 22.65 | 22.75 | 22.25 | 22.49 | 21.36 | 1,293 |
11 Jan 2024 | 23.10 | 23.20 | 22.50 | 22.50 | 21.37 | 1,084 |
10 Jan 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 21.84 | 13 |
09 Jan 2024 | 23.00 | 23.00 | 22.85 | 22.85 | 21.70 | 146 |
08 Jan 2024 | 23.50 | 23.50 | 22.80 | 23.00 | 21.84 | 1,666 |
05 Jan 2024 | 23.10 | 23.30 | 22.70 | 22.90 | 21.75 | 798 |
04 Jan 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 22.03 | 560 |
03 Jan 2024 | 24.40 | 24.50 | 23.15 | 23.15 | 21.98 | 2,346 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 24.50 | 24.70 | 24.15 | 24.24 | 23.02 | 1,166 |
28 Dec 2023 | 24.00 | 24.15 | 24.00 | 24.00 | 22.79 | 22 |
27 Dec 2023 | 23.90 | 24.00 | 23.80 | 23.90 | 22.70 | 124 |
22 Dec 2023 | 23.65 | 23.90 | 23.65 | 23.90 | 22.70 | 1,918 |
21 Dec 2023 | 24.00 | 24.00 | 23.73 | 23.73 | 22.54 | 857 |
20 Dec 2023 | 23.90 | 24.10 | 23.75 | 23.80 | 22.60 | 1,146 |
19 Dec 2023 | 23.80 | 23.80 | 23.61 | 23.61 | 22.42 | 483 |
18 Dec 2023 | 23.90 | 23.90 | 23.60 | 23.85 | 22.65 | 1,439 |
15 Dec 2023 | 23.80 | 23.80 | 23.65 | 23.68 | 22.49 | 998 |
14 Dec 2023 | 24.00 | 24.05 | 23.35 | 23.75 | 22.55 | 1,826 |
13 Dec 2023 | 22.90 | 23.45 | 22.85 | 22.85 | 21.70 | 295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |