Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
29 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
26 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
25 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
24 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
23 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
22 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
19 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
18 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
17 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
16 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1 |
15 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
12 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
11 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
10 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
09 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
08 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
04 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
03 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
02 Apr 2024 | 22.98 | 22.98 | 22.93 | 22.93 | 22.93 | 1,546 |
28 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
27 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
26 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
25 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
22 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
21 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
20 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
19 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
18 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
15 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
14 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
13 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
12 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
11 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 50 |
08 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
07 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
06 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
05 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
04 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
01 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
29 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 14 |
28 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
27 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
26 Feb 2024 | 22.17 | 22.21 | 22.10 | 22.10 | 22.10 | 616 |
23 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
22 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
21 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
20 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
19 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
16 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
15 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
14 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
13 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
12 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
09 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
08 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
07 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
06 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
05 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
02 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
01 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
31 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
30 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
29 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
25 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
25 Jan 2024 | 0.2412 Dividend | |||||
24 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.82 | - |
23 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.65 | - |
22 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.62 | - |
19 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.44 | - |
18 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.39 | - |
17 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.31 | - |
16 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.72 | - |
15 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.79 | - |
12 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.84 | - |
11 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.61 | - |
10 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.88 | - |
09 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.83 | - |
08 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.82 | 809 |
05 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.92 | - |
04 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.86 | - |
03 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.73 | - |
29 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.04 | - |
28 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.09 | - |
27 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.08 | 125 |
22 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 21.91 | - |
21 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.58 | 5,021 |
20 Dec 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.79 | - |
19 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.69 | - |
18 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.41 | - |
15 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.48 | - |
14 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.46 | - |
13 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.79 | - |
12 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.91 | 21 |
11 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - |
08 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |