Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
09 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
08 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
07 May 2024 | 23.60 | 23.85 | 23.60 | 23.85 | 23.85 | 250 |
06 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
03 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
02 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
30 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
29 Apr 2024 | 22.95 | 23.35 | 22.95 | 23.35 | 23.35 | 27 |
26 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
25 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
24 Apr 2024 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 350 |
23 Apr 2024 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | 86 |
22 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
19 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
18 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
17 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
16 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
15 Apr 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 100 |
12 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
11 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 59 |
10 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
09 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
08 Apr 2024 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | 55 |
05 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
04 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
03 Apr 2024 | 21.90 | 22.65 | 21.90 | 22.65 | 22.65 | 134 |
02 Apr 2024 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 123 |
28 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
27 Mar 2024 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 150 |
26 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
25 Mar 2024 | 21.05 | 21.55 | 21.05 | 21.55 | 21.55 | 100 |
22 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
22 Mar 2024 | 7.75 Dividend | |||||
21 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 13.60 | 400 |
20 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 13.57 | - |
19 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 13.82 | - |
18 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 13.98 | - |
15 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 14.14 | - |
14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 14.17 | - |
13 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 14.21 | - |
12 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 14.14 | - |
11 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 14.08 | - |
08 Mar 2024 | 22.05 | 22.25 | 22.05 | 22.25 | 14.17 | 220 |
07 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 13.85 | - |
06 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 13.76 | - |
05 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 13.60 | - |
04 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 13.70 | - |
01 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 13.66 | - |
29 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 13.63 | - |
28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 13.70 | - |
27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 13.76 | - |
26 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 13.82 | - |
23 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 13.76 | - |
22 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 13.76 | - |
21 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 13.76 | - |
20 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 13.57 | - |
19 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 13.50 | - |
16 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 13.35 | - |
15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 13.38 | - |
14 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 13.35 | - |
13 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 13.50 | - |
12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 13.35 | - |
09 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 13.50 | - |
08 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 13.44 | - |
07 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 13.41 | - |
06 Feb 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 13.44 | 300 |
05 Feb 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 13.41 | 160 |
02 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 13.70 | - |
01 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 13.89 | - |
31 Jan 2024 | 21.45 | 22.05 | 21.45 | 22.05 | 14.05 | 47 |
30 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 13.66 | 7 |
29 Jan 2024 | 21.15 | 21.70 | 21.15 | 21.70 | 13.82 | 352 |
26 Jan 2024 | 20.85 | 21.20 | 20.85 | 21.20 | 13.50 | 200 |
25 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 13.44 | - |
24 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 13.95 | - |
23 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 13.82 | - |
22 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 13.79 | - |
19 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 13.92 | - |
18 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 14.43 | - |
17 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 14.46 | - |
16 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 14.71 | - |
15 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 14.59 | - |
12 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 14.59 | - |
11 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 14.56 | - |
10 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 14.46 | - |
09 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 14.36 | - |
08 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 14.46 | - |
05 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 14.36 | - |
04 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 14.36 | - |
03 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 14.21 | - |
02 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 14.14 | - |
29 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 14.24 | - |
28 Dec 2023 | 22.35 | 22.40 | 22.35 | 22.40 | 14.27 | 9 |
27 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 14.24 | - |
22 Dec 2023 | 22.30 | 22.40 | 22.30 | 22.40 | 14.27 | 100 |
21 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 14.21 | - |
20 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 14.33 | - |
19 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 14.33 | - |
18 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 14.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |