Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | 16 |
30 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 168 |
29 Apr 2024 | 20.70 | 20.73 | 20.70 | 20.70 | 20.70 | 1,550 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 20.76 | 20.82 | 20.76 | 20.82 | 20.82 | 75 |
24 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1 |
23 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 309 |
22 Apr 2024 | 20.64 | 20.67 | 20.62 | 20.62 | 20.62 | 48,451 |
19 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1 |
18 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1 |
17 Apr 2024 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | 709 |
16 Apr 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | 575 |
15 Apr 2024 | 21.60 | 21.60 | 21.44 | 21.44 | 21.44 | 60 |
12 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2,465 |
11 Apr 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.67 | 51 |
10 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 499 |
09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 47,500 |
08 Apr 2024 | 22.08 | 22.09 | 22.07 | 22.07 | 22.07 | 6 |
05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 21.78 | 21.91 | 21.78 | 21.91 | 21.91 | 701 |
02 Apr 2024 | 22.04 | 22.04 | 22.00 | 22.02 | 22.02 | 3,562 |
28 Mar 2024 | 22.54 | 22.56 | 22.54 | 22.55 | 22.55 | 251 |
27 Mar 2024 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 501 |
26 Mar 2024 | 22.86 | 22.87 | 22.83 | 22.83 | 22.83 | 309 |
25 Mar 2024 | 22.93 | 22.94 | 22.92 | 22.94 | 22.94 | 198,539 |
22 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 250 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 22.74 | 22.74 | 22.73 | 22.73 | 22.73 | 301 |
19 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 90,100 |
15 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 250 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 500 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 65,700 |
07 Mar 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | 501 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 22.18 | 22.18 | 22.17 | 22.18 | 22.18 | 290 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 66 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 22.50 | 22.50 | 22.49 | 22.49 | 22.49 | 153 |
27 Feb 2024 | 22.55 | 22.55 | 22.50 | 22.52 | 22.52 | 1,772 |
26 Feb 2024 | 22.52 | 22.53 | 22.52 | 22.53 | 22.53 | 46 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 22.80 | 22.80 | 22.76 | 22.76 | 22.76 | 43 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 22.90 | 22.90 | 22.79 | 22.79 | 22.79 | 231 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 331 |
15 Feb 2024 | 22.79 | 22.85 | 22.79 | 22.82 | 22.82 | 153 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 22.31 | 22.31 | 22.17 | 22.17 | 22.17 | 251 |
12 Feb 2024 | 22.56 | 22.65 | 22.56 | 22.65 | 22.65 | 416 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,800 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 40 |
01 Feb 2024 | 22.01 | 22.02 | 22.00 | 22.02 | 22.02 | 154 |
31 Jan 2024 | 21.92 | 21.98 | 21.92 | 21.98 | 21.98 | 120,460 |
30 Jan 2024 | 21.77 | 21.77 | 21.74 | 21.77 | 21.77 | 100,100 |
29 Jan 2024 | 21.48 | 21.49 | 21.48 | 21.49 | 21.49 | 136 |
26 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 55 |
25 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1 |
24 Jan 2024 | 21.74 | 21.79 | 21.74 | 21.78 | 21.78 | 32 |
23 Jan 2024 | 21.90 | 21.90 | 21.87 | 21.87 | 21.87 | 139 |
22 Jan 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 22.07 | 300 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 22.18 | 58 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 22.46 | 22.48 | 22.44 | 22.48 | 22.48 | 106 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 200 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 22.29 | 22.30 | 22.28 | 22.29 | 22.29 | 21,713 |
09 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2,998 |
08 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 750 |
05 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100,000 |
04 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 3 |
03 Jan 2024 | 22.02 | 22.06 | 22.00 | 22.02 | 22.02 | 865 |
02 Jan 2024 | 22.20 | 22.26 | 22.20 | 22.26 | 22.26 | 833 |
29 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1 |
28 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 32 |
27 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2,784 |
22 Dec 2023 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | 150 |
21 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 4,500 |
20 Dec 2023 | 21.89 | 21.91 | 21.89 | 21.91 | 21.91 | 550 |
20 Dec 2023 | 0.175752 Dividend | |||||
19 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.87 | 300 |
18 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 1,332 |
15 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 1 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.00 | 400 |
12 Dec 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.25 | 100 |
11 Dec 2023 | 21.31 | 21.32 | 21.31 | 21.32 | 21.15 | 500 |
08 Dec 2023 | 21.70 | 21.70 | 21.67 | 21.67 | 21.50 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |