Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.16 | 22.45 | 22.16 | 22.35 | 22.35 | 10,044 |
01 May 2024 | 22.01 | 22.07 | 21.97 | 22.07 | 22.07 | 1,200 |
30 Apr 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 22.07 | 1,700 |
29 Apr 2024 | 22.37 | 22.55 | 22.37 | 22.55 | 22.55 | 200 |
26 Apr 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 22.18 | 400 |
25 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 100 |
24 Apr 2024 | 21.99 | 21.99 | 21.91 | 21.91 | 21.91 | 800 |
23 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 100 |
22 Apr 2024 | 21.51 | 21.69 | 21.51 | 21.69 | 21.69 | 1,200 |
19 Apr 2024 | 21.64 | 21.66 | 21.55 | 21.55 | 21.55 | 1,300 |
18 Apr 2024 | 21.57 | 21.67 | 21.57 | 21.61 | 21.61 | 1,600 |
17 Apr 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 21.57 | 700 |
16 Apr 2024 | 21.81 | 21.81 | 21.61 | 21.61 | 21.61 | 1,000 |
15 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
12 Apr 2024 | 21.99 | 21.99 | 21.96 | 21.99 | 21.99 | 700 |
11 Apr 2024 | 22.63 | 22.63 | 22.33 | 22.53 | 22.53 | 2,500 |
10 Apr 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 22.42 | 1,200 |
09 Apr 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | 400 |
08 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
05 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 200 |
04 Apr 2024 | 22.87 | 22.91 | 22.30 | 22.30 | 22.30 | 200 |
03 Apr 2024 | 22.35 | 22.44 | 22.35 | 22.44 | 22.44 | 300 |
02 Apr 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | 400 |
01 Apr 2024 | 22.67 | 22.67 | 22.46 | 22.53 | 22.53 | 900 |
28 Mar 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 22.63 | 200 |
27 Mar 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | 300 |
26 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 300 |
25 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
22 Mar 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 22.51 | 900 |
21 Mar 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 800 |
20 Mar 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 22.59 | 200 |
19 Mar 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 22.23 | 400 |
18 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 200 |
15 Mar 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | 300 |
14 Mar 2024 | 22.42 | 22.42 | 22.13 | 22.13 | 22.13 | 1,000 |
13 Mar 2024 | 22.53 | 22.53 | 22.48 | 22.48 | 22.48 | 500 |
12 Mar 2024 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | 700 |
11 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 100 |
08 Mar 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 22.19 | 300 |
07 Mar 2024 | 22.29 | 22.32 | 22.29 | 22.32 | 22.32 | 100 |
06 Mar 2024 | 21.79 | 22.00 | 21.79 | 22.00 | 22.00 | 500 |
05 Mar 2024 | 21.65 | 21.65 | 21.56 | 21.61 | 21.61 | 400 |
04 Mar 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.98 | 1,100 |
01 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 200 |
29 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
28 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
27 Feb 2024 | 21.73 | 21.75 | 21.70 | 21.73 | 21.73 | 900 |
26 Feb 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 700 |
23 Feb 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 21.44 | 600 |
22 Feb 2024 | 21.86 | 21.86 | 21.49 | 21.49 | 21.49 | 200 |
21 Feb 2024 | 21.58 | 21.58 | 21.45 | 21.57 | 21.57 | 500 |
20 Feb 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 300 |
16 Feb 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 21.75 | 300 |
15 Feb 2024 | 21.71 | 21.75 | 21.71 | 21.75 | 21.75 | 400 |
14 Feb 2024 | 21.06 | 21.42 | 21.06 | 21.42 | 21.42 | 800 |
13 Feb 2024 | 21.22 | 21.22 | 20.87 | 20.87 | 20.87 | 800 |
12 Feb 2024 | 21.72 | 21.72 | 21.63 | 21.63 | 21.63 | 400 |
09 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 100 |
08 Feb 2024 | 21.12 | 21.13 | 21.09 | 21.10 | 21.10 | 2,300 |
07 Feb 2024 | 21.02 | 21.08 | 21.02 | 21.08 | 21.08 | 500 |
06 Feb 2024 | 20.75 | 20.88 | 20.75 | 20.88 | 20.88 | 400 |
05 Feb 2024 | 20.95 | 20.95 | 20.64 | 20.64 | 20.64 | 400 |
02 Feb 2024 | 20.93 | 21.01 | 20.92 | 21.01 | 21.01 | 600 |
01 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 100 |
31 Jan 2024 | 21.14 | 21.14 | 20.84 | 20.84 | 20.84 | 300 |
30 Jan 2024 | 21.11 | 21.13 | 21.07 | 21.10 | 21.10 | 2,600 |
29 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
26 Jan 2024 | 21.12 | 21.13 | 21.04 | 21.05 | 21.05 | 1,000 |
25 Jan 2024 | 20.99 | 21.06 | 20.99 | 21.06 | 21.06 | 200 |
24 Jan 2024 | 21.31 | 21.34 | 21.10 | 21.10 | 21.10 | 800 |
23 Jan 2024 | 21.02 | 21.14 | 21.02 | 21.14 | 21.14 | 1,000 |
22 Jan 2024 | 20.86 | 21.03 | 20.84 | 20.84 | 20.84 | 700 |
19 Jan 2024 | 20.55 | 20.87 | 20.55 | 20.87 | 20.87 | 200 |
18 Jan 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 20.89 | 300 |
17 Jan 2024 | 20.92 | 20.92 | 20.71 | 20.78 | 20.78 | 2,300 |
16 Jan 2024 | 21.58 | 21.58 | 21.13 | 21.16 | 21.16 | 1,200 |
12 Jan 2024 | 21.97 | 21.98 | 21.67 | 21.71 | 21.71 | 3,600 |
11 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 200 |
10 Jan 2024 | 21.88 | 21.94 | 21.88 | 21.94 | 21.94 | 500 |
09 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
08 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
05 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
04 Jan 2024 | 22.19 | 22.19 | 22.02 | 22.02 | 22.02 | 400 |
03 Jan 2024 | 22.48 | 22.48 | 22.15 | 22.20 | 22.20 | 900 |
02 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
29 Dec 2023 | 23.14 | 23.14 | 23.06 | 23.06 | 23.06 | 600 |
28 Dec 2023 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | 700 |
27 Dec 2023 | 23.24 | 23.24 | 23.19 | 23.19 | 23.19 | 600 |
26 Dec 2023 | 23.02 | 23.14 | 23.00 | 23.14 | 23.14 | 800 |
22 Dec 2023 | 23.02 | 23.06 | 22.80 | 22.90 | 22.90 | 1,000 |
21 Dec 2023 | 22.76 | 22.89 | 22.66 | 22.89 | 22.89 | 400 |
20 Dec 2023 | 22.94 | 22.94 | 22.37 | 22.37 | 22.37 | 600 |
20 Dec 2023 | 0.229 Dividend | |||||
19 Dec 2023 | 23.08 | 23.14 | 23.08 | 23.14 | 22.91 | 500 |
18 Dec 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 100 |
15 Dec 2023 | 23.09 | 23.09 | 22.98 | 22.98 | 22.75 | 600 |
14 Dec 2023 | 23.14 | 23.19 | 23.14 | 23.14 | 22.91 | 900 |
13 Dec 2023 | 21.52 | 22.25 | 21.45 | 22.25 | 22.03 | 1,200 |
12 Dec 2023 | 21.63 | 21.63 | 21.61 | 21.61 | 21.40 | 300 |
11 Dec 2023 | 21.74 | 21.82 | 21.74 | 21.82 | 21.60 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |