Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 14 |
22 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
21 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
20 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
17 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
16 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
15 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
14 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
13 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
10 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
09 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
08 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
07 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
06 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
03 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
02 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
30 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
29 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
26 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
25 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
24 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
23 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
22 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
19 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
18 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
17 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
16 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
15 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
12 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
11 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
10 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
09 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
08 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
05 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
04 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
03 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
28 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
27 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
26 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
25 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
22 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
21 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
20 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
19 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
18 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
15 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
14 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.00 | - |
12 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.13 | - |
11 Mar 2024 | 22.61 | 23.52 | 22.61 | 23.52 | 23.14 | 14 |
08 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.26 | - |
07 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.15 | - |
06 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.64 | - |
05 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.28 | - |
04 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.04 | - |
01 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | - |
29 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.92 | - |
28 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.14 | - |
27 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.17 | - |
26 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.05 | - |
23 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.86 | - |
22 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.05 | - |
21 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.05 | - |
20 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.16 | - |
19 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.05 | - |
16 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.00 | - |
15 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.48 | - |
14 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.97 | - |
13 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.85 | - |
12 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.20 | - |
09 Feb 2024 | 21.46 | 21.81 | 21.46 | 21.81 | 21.46 | 100 |
08 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.07 | - |
07 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.46 | - |
06 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.97 | - |
05 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.09 | - |
02 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.15 | - |
01 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.18 | - |
31 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.37 | - |
30 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.67 | - |
29 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.04 | - |
26 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.65 | - |
25 Jan 2024 | 20.76 | 21.09 | 20.76 | 21.09 | 20.75 | 300 |
24 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.53 | - |
23 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.48 | - |
22 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | - |
19 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.81 | - |
18 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.06 | - |
17 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.63 | - |
16 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.52 | - |
15 Jan 2024 | 21.80 | 21.89 | 21.80 | 21.89 | 21.54 | 55 |
12 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.15 | - |
11 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
10 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.85 | - |
09 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.31 | - |
08 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.53 | - |
05 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | - |
04 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.21 | - |
03 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |