Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 22.86 | 23.80 | 22.86 | 23.80 | 23.80 | 248 |
03 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
02 May 2024 | 22.91 | 23.60 | 22.91 | 23.60 | 23.60 | - |
30 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
29 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
26 Apr 2024 | 23.54 | 24.90 | 23.54 | 24.90 | 24.90 | 200 |
25 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
24 Apr 2024 | 23.75 | 24.46 | 23.75 | 24.11 | 24.11 | 1,000 |
23 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
22 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
19 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
18 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
17 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
16 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
15 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
12 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
11 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
10 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
09 Apr 2024 | 23.27 | 23.77 | 23.27 | 23.77 | 23.77 | - |
08 Apr 2024 | 23.08 | 23.85 | 23.08 | 23.85 | 23.85 | - |
05 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
04 Apr 2024 | 23.37 | 23.95 | 23.37 | 23.95 | 23.95 | - |
03 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
02 Apr 2024 | 23.35 | 23.51 | 23.35 | 23.51 | 23.51 | 50 |
28 Mar 2024 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | - |
27 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
26 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
22 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
21 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
19 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
18 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
15 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
14 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - |
12 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.01 | - |
11 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.67 | - |
08 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.11 | - |
07 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.71 | - |
06 Mar 2024 | 22.20 | 22.75 | 22.20 | 22.75 | 22.25 | - |
05 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.62 | - |
04 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.76 | - |
01 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.67 | - |
29 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | - |
28 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.96 | - |
27 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.11 | - |
26 Feb 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.01 | - |
23 Feb 2024 | 22.55 | 23.00 | 22.55 | 23.00 | 22.50 | - |
22 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.11 | - |
21 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.62 | - |
20 Feb 2024 | 21.90 | 22.40 | 21.90 | 22.40 | 21.91 | - |
19 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.32 | - |
16 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.47 | - |
15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.83 | - |
14 Feb 2024 | 21.55 | 22.25 | 21.55 | 22.25 | 21.76 | - |
13 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.27 | - |
12 Feb 2024 | 21.30 | 22.00 | 21.30 | 22.00 | 21.52 | - |
09 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.69 | - |
08 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.59 | - |
07 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.64 | - |
06 Feb 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 20.69 | - |
05 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.03 | - |
02 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.18 | - |
01 Feb 2024 | 21.75 | 22.15 | 21.75 | 22.15 | 21.67 | 90 |
31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | - |
30 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.86 | - |
29 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.57 | - |
26 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.57 | - |
25 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.23 | - |
24 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.32 | - |
23 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.98 | - |
22 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.79 | 150 |
19 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.98 | - |
18 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.69 | - |
17 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.88 | - |
16 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.83 | - |
15 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.81 | - |
12 Jan 2024 | 21.70 | 22.30 | 21.70 | 22.30 | 21.81 | - |
11 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.83 | - |
10 Jan 2024 | 21.35 | 21.75 | 21.35 | 21.75 | 21.27 | - |
09 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.54 | - |
08 Jan 2024 | 21.15 | 21.45 | 21.15 | 21.45 | 20.98 | - |
05 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.83 | - |
04 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.88 | - |
03 Jan 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 20.79 | - |
02 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.88 | - |
29 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.79 | - |
28 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | - |
27 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.69 | - |
22 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.88 | - |
21 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.59 | - |
20 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.44 | - |
19 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.69 | - |
18 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.93 | - |
15 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.18 | - |
14 Dec 2023 | 21.90 | 22.30 | 21.90 | 22.30 | 21.81 | - |
14 Dec 2023 | 0.5 Dividend | |||||
13 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |