Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 13 |
14 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 3 |
13 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 3 |
10 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1 |
09 May 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1 |
08 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 8 |
07 May 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2 |
06 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1 |
03 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 27 |
02 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 20 |
01 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2 |
30 Apr 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 709 |
29 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 15 |
26 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 6 |
25 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4 |
24 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1 |
23 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 6 |
22 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 5 |
19 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2 |
18 Apr 2024 | 21.71 | 21.71 | 21.69 | 21.69 | 21.69 | 100 |
17 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 12 |
16 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 7 |
15 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 101 |
12 Apr 2024 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 296 |
11 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 103 |
10 Apr 2024 | 22.14 | 22.14 | 22.13 | 22.13 | 22.13 | 104 |
09 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 47 |
08 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 83 |
05 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1 |
04 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 83 |
03 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 48 |
02 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 10 |
01 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 56 |
28 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1 |
27 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 83 |
26 Mar 2024 | 22.19 | 22.19 | 22.17 | 22.17 | 22.17 | 305 |
25 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 11 |
22 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 32 |
21 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 357 |
20 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 12 |
19 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 59 |
18 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 60 |
15 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 66 |
14 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1 |
13 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1 |
12 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 66 |
11 Mar 2024 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | 166 |
08 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3 |
07 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 20 |
06 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 20 |
05 Mar 2024 | 21.85 | 21.85 | 21.78 | 21.78 | 21.78 | 100 |
04 Mar 2024 | 21.89 | 21.89 | 21.87 | 21.87 | 21.87 | 162 |
01 Mar 2024 | 21.91 | 21.91 | 21.87 | 21.87 | 21.87 | 201 |
29 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4 |
28 Feb 2024 | 21.78 | 21.78 | 21.77 | 21.77 | 21.77 | 257 |
27 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 3 |
26 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 5 |
23 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 3 |
22 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1 |
21 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 69 |
20 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 2 |
16 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 11 |
15 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 191 |
14 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1 |
13 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 89 |
12 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 5 |
09 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1 |
08 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1 |
07 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2 |
06 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2 |
05 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 91 |
02 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
01 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 37 |
31 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 55 |
30 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 4 |
29 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 27 |
26 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 5 |
25 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 11 |
24 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 5 |
23 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 56 |
22 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1 |
19 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 6 |
18 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2 |
17 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2 |
16 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 54 |
12 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1 |
11 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 5 |
10 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2 |
09 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 39 |
08 Jan 2024 | 21.17 | 21.17 | 21.13 | 21.13 | 21.13 | 100 |
05 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 3 |
04 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 6 |
03 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 5 |
02 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 8 |
29 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3 |
28 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1 |
27 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 3 |
26 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 6 |
26 Dec 2023 | 0.129246 Dividend | |||||
22 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.00 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |