Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
02 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
30 Apr 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | - |
29 Apr 2024 | 20.14 | 20.29 | 20.14 | 20.29 | 20.29 | - |
26 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
25 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
24 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
23 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
22 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
19 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
18 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
17 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
16 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
15 Apr 2024 | 21.74 | 21.74 | 21.70 | 21.70 | 21.70 | - |
12 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
11 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
10 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
09 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
08 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
05 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
04 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
03 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
02 Apr 2024 | 22.44 | 22.49 | 22.44 | 22.49 | 22.49 | - |
28 Mar 2024 | 21.99 | 22.06 | 21.99 | 22.06 | 22.06 | - |
28 Mar 2024 | 85 Dividend | |||||
27 Mar 2024 | 22.64 | 23.15 | 22.64 | 23.15 | -61.85 | 10 |
26 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -60.38 | - |
25 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | -60.94 | - |
22 Mar 2024 | 22.69 | 22.73 | 22.69 | 22.73 | -60.71 | - |
21 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -59.31 | - |
20 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | -59.63 | - |
19 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | -59.34 | - |
18 Mar 2024 | 21.96 | 22.50 | 21.96 | 22.50 | -60.11 | 90 |
15 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | -58.58 | - |
14 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | -58.52 | - |
13 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | -59.12 | - |
12 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | -59.12 | - |
11 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | -59.61 | - |
08 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | -61.61 | - |
07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -61.46 | - |
06 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | -61.76 | - |
05 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -61.46 | - |
04 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | -61.14 | - |
01 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | -61.49 | - |
29 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | -60.59 | - |
28 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -61.40 | - |
27 Feb 2024 | 22.44 | 22.50 | 22.44 | 22.50 | -60.13 | - |
26 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | -57.83 | - |
23 Feb 2024 | 21.75 | 23.00 | 21.75 | 23.00 | -61.45 | 1,000 |
22 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | -58.34 | - |
21 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | -58.15 | - |
20 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | -59.02 | - |
19 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | -58.63 | - |
16 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | -57.47 | - |
15 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -56.71 | - |
14 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -56.71 | - |
13 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | -59.10 | - |
12 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | -58.82 | - |
09 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | -58.52 | - |
08 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -59.41 | - |
07 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | -60.26 | - |
06 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -58.12 | - |
05 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | -58.82 | - |
02 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -58.78 | - |
01 Feb 2024 | 22.09 | 22.73 | 22.09 | 22.73 | -60.73 | 219 |
31 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | -59.06 | - |
30 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | -58.84 | - |
29 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | -59.03 | - |
26 Jan 2024 | 21.48 | 21.48 | 21.31 | 21.31 | -56.92 | - |
25 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | -57.15 | - |
24 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | -56.49 | - |
23 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | -56.79 | - |
22 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | -56.56 | - |
19 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | -56.36 | - |
18 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | -56.48 | - |
17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -56.65 | - |
16 Jan 2024 | 21.34 | 21.34 | 21.30 | 21.30 | -56.91 | 400 |
15 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | -55.28 | - |
12 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | -55.28 | - |
11 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | -55.81 | - |
10 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -55.71 | - |
09 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | -56.04 | - |
08 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | -56.84 | - |
05 Jan 2024 | 21.08 | 21.12 | 21.08 | 21.12 | -56.43 | 65 |
04 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | -55.85 | - |
03 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | -55.06 | - |
02 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -54.77 | - |
29 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | -54.64 | - |
28 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | -54.61 | - |
27 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | -54.06 | 4 |
22 Dec 2023 | 20.23 | 20.58 | 20.23 | 20.58 | -54.98 | 1,005 |
21 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | -53.33 | - |
20 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | -53.75 | - |
19 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | -52.74 | - |
18 Dec 2023 | 20.50 | 20.50 | 20.43 | 20.43 | -54.60 | 400 |
15 Dec 2023 | 20.76 | 20.84 | 20.76 | 20.84 | -55.69 | - |
14 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | -54.37 | - |
13 Dec 2023 | 20.55 | 20.97 | 20.55 | 20.97 | -56.01 | 240 |
12 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | -55.73 | - |
11 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | -56.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |