Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 324 |
22 May 2024 | 23.37 | 23.39 | 23.17 | 23.17 | 23.17 | 324 |
21 May 2024 | 24.21 | 24.90 | 23.05 | 23.19 | 23.19 | 2,690 |
20 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 15 |
20 May 2024 | 1.28 Dividend | |||||
17 May 2024 | 24.70 | 24.87 | 24.68 | 24.87 | 23.59 | 1,075 |
16 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.36 | - |
15 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 23.72 | 2,000 |
14 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.15 | 1,795 |
13 May 2024 | 24.26 | 24.48 | 24.26 | 24.48 | 23.22 | 2,000 |
10 May 2024 | 24.04 | 24.41 | 24.04 | 24.41 | 23.15 | 1,172 |
09 May 2024 | 23.65 | 24.08 | 23.65 | 24.08 | 22.84 | 260 |
08 May 2024 | 23.75 | 24.02 | 23.75 | 23.93 | 22.70 | 1,304 |
07 May 2024 | 23.22 | 23.75 | 23.22 | 23.75 | 22.53 | 1,926 |
06 May 2024 | 23.10 | 23.45 | 23.08 | 23.45 | 22.24 | 451 |
03 May 2024 | 23.02 | 23.04 | 23.02 | 23.04 | 21.85 | 200 |
02 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.63 | - |
30 Apr 2024 | 22.81 | 22.96 | 22.81 | 22.96 | 21.78 | 200 |
29 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.47 | - |
26 Apr 2024 | 22.89 | 22.89 | 22.73 | 22.89 | 21.71 | 1,000 |
25 Apr 2024 | 22.78 | 22.82 | 22.78 | 22.82 | 21.65 | 150 |
24 Apr 2024 | 23.20 | 23.20 | 23.06 | 23.06 | 21.87 | 85 |
23 Apr 2024 | 22.74 | 23.37 | 22.74 | 23.37 | 22.17 | 2,039 |
22 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 21.40 | - |
19 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 20.96 | - |
18 Apr 2024 | 22.32 | 22.48 | 22.32 | 22.48 | 21.32 | 750 |
17 Apr 2024 | 22.02 | 22.25 | 22.02 | 22.25 | 21.10 | 30 |
16 Apr 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.14 | 106 |
15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.70 | 87 |
12 Apr 2024 | 22.62 | 22.88 | 22.62 | 22.88 | 21.70 | 300 |
11 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.44 | - |
10 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.45 | - |
09 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.73 | - |
08 Apr 2024 | 22.80 | 23.37 | 22.80 | 23.37 | 22.17 | 1,650 |
05 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.62 | - |
04 Apr 2024 | 23.66 | 23.66 | 23.24 | 23.24 | 22.04 | 20 |
03 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.10 | 25 |
02 Apr 2024 | 23.46 | 23.55 | 23.20 | 23.34 | 22.14 | 2,367 |
28 Mar 2024 | 23.59 | 23.62 | 23.59 | 23.62 | 22.40 | 400 |
27 Mar 2024 | 23.44 | 23.59 | 23.44 | 23.59 | 22.38 | 462 |
26 Mar 2024 | 23.38 | 23.50 | 23.38 | 23.50 | 22.29 | 330 |
25 Mar 2024 | 23.03 | 23.44 | 23.03 | 23.44 | 22.23 | 2,090 |
22 Mar 2024 | 22.92 | 23.16 | 22.92 | 23.16 | 21.97 | 8,882 |
21 Mar 2024 | 23.31 | 23.31 | 23.08 | 23.08 | 21.89 | 450 |
20 Mar 2024 | 22.68 | 22.92 | 22.68 | 22.92 | 21.74 | 2,350 |
19 Mar 2024 | 22.56 | 22.91 | 22.56 | 22.91 | 21.73 | 400 |
18 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.82 | 250 |
15 Mar 2024 | 22.47 | 22.82 | 22.47 | 22.82 | 21.65 | 500 |
14 Mar 2024 | 22.58 | 22.58 | 22.57 | 22.57 | 21.41 | 53 |
13 Mar 2024 | 22.31 | 22.64 | 22.31 | 22.64 | 21.47 | 178 |
12 Mar 2024 | 23.30 | 23.30 | 22.40 | 22.40 | 21.25 | 4,362 |
11 Mar 2024 | 22.00 | 22.30 | 22.00 | 22.22 | 21.08 | 2,450 |
08 Mar 2024 | 21.98 | 22.18 | 21.98 | 22.18 | 21.04 | 450 |
07 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.93 | - |
06 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.82 | - |
05 Mar 2024 | 21.73 | 21.96 | 21.73 | 21.96 | 20.83 | 142 |
04 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.87 | 91 |
01 Mar 2024 | 21.85 | 22.00 | 21.85 | 22.00 | 20.87 | 100 |
29 Feb 2024 | 21.75 | 21.95 | 21.75 | 21.95 | 20.82 | 110 |
28 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.77 | - |
27 Feb 2024 | 21.98 | 21.98 | 21.92 | 21.92 | 20.79 | 400 |
26 Feb 2024 | 21.98 | 22.18 | 21.98 | 22.18 | 21.04 | 301 |
23 Feb 2024 | 21.26 | 22.20 | 21.26 | 22.17 | 21.03 | 667 |
22 Feb 2024 | 21.06 | 21.40 | 21.06 | 21.40 | 20.30 | 111 |
21 Feb 2024 | 20.79 | 21.11 | 20.79 | 21.11 | 20.02 | 98 |
20 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.53 | - |
19 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.90 | 500 |
16 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.58 | - |
15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.38 | - |
14 Feb 2024 | 20.40 | 20.53 | 20.40 | 20.53 | 19.47 | 3,454 |
13 Feb 2024 | 20.36 | 20.51 | 20.36 | 20.51 | 19.45 | 525 |
12 Feb 2024 | 20.60 | 20.60 | 20.38 | 20.38 | 19.33 | 765 |
09 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.38 | - |
08 Feb 2024 | 20.41 | 20.68 | 20.41 | 20.68 | 19.62 | 185 |
07 Feb 2024 | 20.63 | 20.63 | 20.53 | 20.53 | 19.47 | 35 |
06 Feb 2024 | 20.49 | 20.64 | 20.49 | 20.64 | 19.58 | 50 |
05 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.57 | - |
02 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.43 | - |
01 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.37 | - |
31 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.34 | - |
30 Jan 2024 | 20.55 | 20.55 | 20.38 | 20.38 | 19.33 | 1,250 |
29 Jan 2024 | 20.25 | 20.52 | 20.25 | 20.52 | 19.46 | 60 |
26 Jan 2024 | 20.17 | 20.46 | 20.17 | 20.46 | 19.41 | 100 |
25 Jan 2024 | 20.24 | 20.33 | 20.24 | 20.33 | 19.28 | 150 |
24 Jan 2024 | 20.37 | 20.47 | 20.37 | 20.47 | 19.42 | 100 |
23 Jan 2024 | 20.39 | 20.39 | 20.37 | 20.37 | 19.32 | 25 |
22 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.40 | - |
19 Jan 2024 | 20.29 | 20.50 | 20.29 | 20.50 | 19.44 | 330 |
18 Jan 2024 | 19.92 | 20.39 | 19.92 | 20.39 | 19.34 | 165 |
17 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.67 | - |
16 Jan 2024 | 19.54 | 20.03 | 19.54 | 20.03 | 19.00 | 1,250 |
15 Jan 2024 | 19.78 | 19.81 | 19.78 | 19.81 | 18.79 | 1,000 |
12 Jan 2024 | 19.61 | 19.76 | 19.61 | 19.76 | 18.75 | 4 |
11 Jan 2024 | 19.68 | 19.90 | 19.68 | 19.85 | 18.83 | 2,450 |
10 Jan 2024 | 19.42 | 19.76 | 19.42 | 19.76 | 18.74 | 150 |
09 Jan 2024 | 19.65 | 19.66 | 19.65 | 19.66 | 18.65 | 30 |
08 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.60 | - |
05 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.59 | - |
04 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.27 | - |
03 Jan 2024 | 19.29 | 19.47 | 19.29 | 19.47 | 18.47 | 1,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |