Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | 440 |
21 May 2024 | 22.10 | 22.15 | 21.85 | 21.90 | 21.90 | - |
20 May 2024 | 22.10 | 22.10 | 21.95 | 22.00 | 22.00 | - |
17 May 2024 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | - |
16 May 2024 | 22.55 | 22.55 | 21.90 | 22.10 | 22.10 | - |
15 May 2024 | 22.95 | 22.95 | 22.40 | 22.45 | 22.45 | - |
14 May 2024 | 22.05 | 22.50 | 22.05 | 22.50 | 22.50 | - |
13 May 2024 | 22.10 | 22.25 | 22.00 | 22.00 | 22.00 | - |
10 May 2024 | 21.95 | 22.30 | 21.95 | 21.95 | 21.95 | - |
09 May 2024 | 21.95 | 22.35 | 21.85 | 21.85 | 21.85 | - |
08 May 2024 | 22.20 | 22.30 | 21.75 | 21.75 | 21.75 | 440 |
07 May 2024 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | - |
06 May 2024 | 21.70 | 21.70 | 21.60 | 21.65 | 21.65 | - |
03 May 2024 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - |
02 May 2024 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - |
02 May 2024 | 0.47 Dividend | |||||
30 Apr 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.48 | - |
29 Apr 2024 | 21.95 | 22.00 | 21.80 | 22.00 | 21.53 | - |
26 Apr 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.28 | 420 |
25 Apr 2024 | 22.10 | 22.10 | 21.45 | 21.45 | 20.99 | - |
24 Apr 2024 | 22.55 | 22.55 | 22.05 | 22.05 | 21.58 | - |
23 Apr 2024 | 22.30 | 22.45 | 22.30 | 22.35 | 21.87 | - |
22 Apr 2024 | 22.25 | 22.55 | 22.20 | 22.20 | 21.72 | - |
19 Apr 2024 | 22.10 | 22.35 | 22.10 | 22.15 | 21.68 | - |
18 Apr 2024 | 22.45 | 22.45 | 22.30 | 22.30 | 21.82 | - |
17 Apr 2024 | 22.25 | 22.45 | 22.25 | 22.25 | 21.77 | - |
16 Apr 2024 | 22.40 | 22.40 | 22.25 | 22.25 | 21.77 | - |
15 Apr 2024 | 22.65 | 22.70 | 22.50 | 22.50 | 22.02 | - |
12 Apr 2024 | 22.90 | 22.95 | 22.55 | 22.55 | 22.07 | - |
11 Apr 2024 | 23.10 | 23.10 | 22.75 | 22.80 | 22.31 | 75 |
10 Apr 2024 | 23.25 | 23.30 | 23.00 | 23.00 | 22.51 | - |
09 Apr 2024 | 22.95 | 23.25 | 22.95 | 23.10 | 22.61 | - |
08 Apr 2024 | 22.80 | 23.10 | 22.80 | 22.95 | 22.46 | - |
05 Apr 2024 | 23.40 | 23.40 | 22.85 | 22.85 | 22.36 | - |
04 Apr 2024 | 23.95 | 23.95 | 23.40 | 23.45 | 22.95 | - |
03 Apr 2024 | 23.40 | 23.40 | 22.95 | 22.95 | 22.46 | - |
02 Apr 2024 | 24.10 | 24.30 | 23.45 | 23.45 | 22.95 | - |
28 Mar 2024 | 24.80 | 24.80 | 24.10 | 24.10 | 23.58 | - |
27 Mar 2024 | 24.00 | 24.75 | 24.00 | 24.75 | 24.22 | - |
26 Mar 2024 | 23.60 | 24.15 | 23.50 | 24.00 | 23.49 | 1,000 |
25 Mar 2024 | 23.20 | 23.75 | 23.20 | 23.55 | 23.05 | - |
22 Mar 2024 | 22.55 | 23.15 | 22.55 | 23.00 | 22.51 | - |
21 Mar 2024 | 22.40 | 22.85 | 22.25 | 22.55 | 22.07 | - |
20 Mar 2024 | 22.85 | 22.85 | 22.30 | 22.35 | 21.87 | 50 |
19 Mar 2024 | 22.90 | 22.90 | 22.65 | 22.75 | 22.26 | - |
18 Mar 2024 | 23.40 | 23.50 | 23.00 | 23.00 | 22.51 | - |
15 Mar 2024 | 23.05 | 23.45 | 23.05 | 23.25 | 22.75 | - |
14 Mar 2024 | 23.45 | 23.60 | 23.00 | 23.00 | 22.51 | 50 |
13 Mar 2024 | 23.40 | 23.80 | 23.40 | 23.40 | 22.90 | - |
12 Mar 2024 | 22.75 | 23.85 | 22.75 | 23.35 | 22.85 | - |
11 Mar 2024 | 23.20 | 23.20 | 22.65 | 22.65 | 22.17 | - |
08 Mar 2024 | 22.15 | 22.75 | 22.15 | 22.60 | 22.12 | - |
07 Mar 2024 | 22.90 | 22.90 | 22.05 | 22.05 | 21.58 | - |
06 Mar 2024 | 22.15 | 22.50 | 22.10 | 22.20 | 21.72 | - |
05 Mar 2024 | 22.30 | 22.40 | 22.10 | 22.10 | 21.63 | - |
04 Mar 2024 | 22.25 | 22.60 | 22.25 | 22.25 | 21.77 | - |
01 Mar 2024 | 22.70 | 22.70 | 22.45 | 22.45 | 21.97 | - |
29 Feb 2024 | 22.55 | 22.75 | 22.45 | 22.45 | 21.97 | - |
28 Feb 2024 | 22.75 | 22.75 | 22.45 | 22.45 | 21.97 | - |
27 Feb 2024 | 22.75 | 22.85 | 22.65 | 22.70 | 22.21 | - |
26 Feb 2024 | 23.05 | 23.05 | 22.70 | 22.70 | 22.21 | - |
23 Feb 2024 | 23.25 | 23.25 | 22.95 | 22.95 | 22.46 | - |
22 Feb 2024 | 23.55 | 23.60 | 23.30 | 23.30 | 22.80 | - |
21 Feb 2024 | 23.85 | 23.85 | 23.50 | 23.50 | 23.00 | - |
20 Feb 2024 | 23.70 | 24.05 | 23.65 | 23.70 | 23.19 | 10 |
19 Feb 2024 | 23.50 | 23.95 | 23.50 | 23.75 | 23.24 | - |
16 Feb 2024 | 23.90 | 24.10 | 23.80 | 23.80 | 23.29 | - |
15 Feb 2024 | 23.85 | 24.00 | 23.75 | 23.75 | 23.24 | - |
14 Feb 2024 | 23.55 | 24.00 | 23.55 | 23.70 | 23.19 | - |
13 Feb 2024 | 23.75 | 23.85 | 23.50 | 23.50 | 23.00 | - |
12 Feb 2024 | 23.30 | 23.95 | 23.30 | 23.70 | 23.19 | - |
09 Feb 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.70 | - |
08 Feb 2024 | 23.40 | 23.70 | 23.40 | 23.55 | 23.05 | - |
07 Feb 2024 | 24.70 | 24.70 | 23.30 | 23.30 | 22.80 | - |
06 Feb 2024 | 22.70 | 24.55 | 22.70 | 24.55 | 24.02 | - |
05 Feb 2024 | 22.90 | 22.90 | 22.60 | 22.60 | 22.12 | - |
02 Feb 2024 | 22.80 | 23.00 | 22.65 | 22.65 | 22.17 | - |
01 Feb 2024 | 23.35 | 23.35 | 22.75 | 22.75 | 22.26 | - |
31 Jan 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 21.82 | - |
30 Jan 2024 | 22.85 | 22.85 | 22.55 | 22.55 | 22.07 | - |
29 Jan 2024 | 22.90 | 22.90 | 22.55 | 22.55 | 22.07 | - |
26 Jan 2024 | 22.95 | 22.95 | 22.70 | 22.85 | 22.36 | - |
25 Jan 2024 | 23.35 | 23.35 | 22.90 | 22.90 | 22.41 | - |
24 Jan 2024 | 23.20 | 23.35 | 23.10 | 23.10 | 22.61 | - |
23 Jan 2024 | 22.95 | 23.25 | 22.95 | 22.95 | 22.46 | - |
22 Jan 2024 | 22.85 | 23.15 | 22.85 | 22.90 | 22.41 | - |
19 Jan 2024 | 23.20 | 23.20 | 22.60 | 22.65 | 22.17 | - |
18 Jan 2024 | 23.20 | 23.30 | 23.05 | 23.10 | 22.61 | - |
17 Jan 2024 | 23.00 | 23.10 | 22.95 | 23.10 | 22.61 | 5 |
16 Jan 2024 | 23.25 | 23.25 | 23.05 | 23.05 | 22.56 | - |
15 Jan 2024 | 24.25 | 24.25 | 23.20 | 23.20 | 22.70 | - |
12 Jan 2024 | 24.20 | 24.35 | 24.05 | 24.05 | 23.54 | - |
11 Jan 2024 | 24.30 | 24.45 | 23.90 | 23.90 | 23.39 | - |
10 Jan 2024 | 24.45 | 24.50 | 24.10 | 24.10 | 23.58 | - |
09 Jan 2024 | 24.10 | 24.50 | 24.10 | 24.50 | 23.98 | - |
08 Jan 2024 | 24.15 | 24.15 | 23.90 | 23.90 | 23.39 | - |
05 Jan 2024 | 24.80 | 24.80 | 24.40 | 24.40 | 23.88 | - |
04 Jan 2024 | 24.80 | 24.80 | 24.65 | 24.80 | 24.27 | - |
03 Jan 2024 | 24.85 | 24.85 | 24.60 | 24.70 | 24.17 | - |
02 Jan 2024 | 24.75 | 25.15 | 24.75 | 24.80 | 24.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |