Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.92 | 23.19 | 22.92 | 22.95 | 22.95 | 603 |
09 May 2024 | 22.73 | 23.19 | 22.73 | 23.19 | 23.19 | 52 |
08 May 2024 | 22.71 | 22.79 | 22.71 | 22.79 | 22.79 | 25 |
07 May 2024 | 22.51 | 23.05 | 22.51 | 22.90 | 22.90 | 2,300 |
06 May 2024 | 22.81 | 23.04 | 22.81 | 22.88 | 22.88 | 510 |
03 May 2024 | 22.43 | 23.28 | 22.43 | 23.28 | 23.28 | 98 |
02 May 2024 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | 450 |
30 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
29 Apr 2024 | 23.51 | 24.01 | 23.51 | 24.01 | 24.01 | 100 |
26 Apr 2024 | 24.01 | 24.01 | 23.81 | 23.81 | 23.81 | 300 |
25 Apr 2024 | 23.92 | 23.92 | 23.81 | 23.81 | 23.81 | 1,000 |
24 Apr 2024 | 23.68 | 24.23 | 23.68 | 24.23 | 24.23 | 355 |
23 Apr 2024 | 24.22 | 24.39 | 24.22 | 24.39 | 24.39 | 218 |
22 Apr 2024 | 23.92 | 24.53 | 23.92 | 24.27 | 24.27 | 1,650 |
19 Apr 2024 | 22.19 | 24.09 | 22.19 | 23.97 | 23.97 | 5,445 |
18 Apr 2024 | 22.19 | 22.53 | 22.19 | 22.32 | 22.32 | 500 |
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 | 22.44 | 21.85 | 21.85 | 21.85 | 3,024 |
12 Apr 2024 | 22.16 | 22.70 | 22.16 | 22.70 | 22.70 | 1,100 |
11 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
10 Apr 2024 | 22.75 | 23.19 | 22.44 | 22.44 | 22.44 | 285 |
09 Apr 2024 | 23.01 | 23.56 | 22.95 | 22.95 | 22.95 | 535 |
08 Apr 2024 | 23.59 | 23.59 | 23.10 | 23.10 | 23.10 | 720 |
05 Apr 2024 | 22.83 | 23.64 | 22.83 | 23.11 | 23.11 | 1,750 |
04 Apr 2024 | 22.56 | 22.99 | 22.56 | 22.99 | 22.99 | 1,050 |
03 Apr 2024 | 22.18 | 22.78 | 22.18 | 22.59 | 22.59 | 1,280 |
02 Apr 2024 | 22.99 | 22.99 | 22.31 | 22.31 | 22.31 | 1,203 |
28 Mar 2024 | 22.18 | 22.33 | 22.18 | 22.33 | 22.33 | 2,835 |
27 Mar 2024 | 21.84 | 22.11 | 21.84 | 22.11 | 22.11 | 2,560 |
26 Mar 2024 | 21.97 | 22.18 | 21.97 | 22.18 | 22.18 | 60 |
25 Mar 2024 | 22.11 | 22.34 | 22.00 | 22.00 | 22.00 | 1,480 |
22 Mar 2024 | 22.57 | 22.85 | 22.57 | 22.62 | 22.62 | 270 |
21 Mar 2024 | 22.63 | 22.81 | 22.63 | 22.81 | 22.81 | 1,000 |
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 | 22.42 | 22.14 | 22.14 | 22.14 | 375 |
15 Mar 2024 | 22.15 | 22.60 | 22.15 | 22.60 | 22.60 | 1,300 |
14 Mar 2024 | 23.13 | 23.13 | 22.55 | 22.55 | 22.55 | 1,078 |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 23.38 | 23.64 | 23.38 | 23.64 | 23.26 | 1,550 |
12 Mar 2024 | 23.51 | 23.70 | 23.51 | 23.70 | 23.32 | 190 |
11 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.63 | 200 |
08 Mar 2024 | 22.62 | 23.04 | 22.62 | 22.89 | 22.53 | 1,130 |
07 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.15 | - |
06 Mar 2024 | 23.01 | 23.44 | 23.01 | 23.43 | 23.06 | 550 |
05 Mar 2024 | 22.80 | 23.29 | 22.80 | 23.29 | 22.92 | 202 |
04 Mar 2024 | 22.40 | 22.98 | 22.40 | 22.73 | 22.37 | 800 |
01 Mar 2024 | 22.40 | 22.83 | 22.39 | 22.69 | 22.33 | 110 |
29 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.93 | - |
28 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.14 | - |
27 Feb 2024 | 21.52 | 22.20 | 21.52 | 22.20 | 21.85 | 950 |
26 Feb 2024 | 22.41 | 22.41 | 21.97 | 21.97 | 21.62 | 870 |
23 Feb 2024 | 22.22 | 22.30 | 22.22 | 22.30 | 21.95 | 200 |
22 Feb 2024 | 22.41 | 23.04 | 22.36 | 22.47 | 22.11 | 1,100 |
21 Feb 2024 | 22.41 | 22.53 | 22.41 | 22.53 | 22.17 | 130 |
20 Feb 2024 | 22.51 | 22.61 | 22.36 | 22.60 | 22.24 | 499 |
19 Feb 2024 | 22.74 | 22.94 | 22.57 | 22.94 | 22.58 | 1,952 |
16 Feb 2024 | 22.36 | 23.08 | 22.36 | 22.77 | 22.41 | 2,039 |
15 Feb 2024 | 21.83 | 22.69 | 21.83 | 22.69 | 22.33 | 1,310 |
14 Feb 2024 | 21.31 | 21.75 | 21.31 | 21.75 | 21.40 | 50 |
13 Feb 2024 | 22.00 | 22.44 | 21.42 | 21.42 | 21.08 | 2,350 |
12 Feb 2024 | 21.55 | 22.40 | 21.55 | 22.40 | 22.04 | 1,157 |
09 Feb 2024 | 21.46 | 22.02 | 21.46 | 21.70 | 21.36 | 1,747 |
08 Feb 2024 | 21.41 | 21.99 | 21.41 | 21.83 | 21.48 | 975 |
07 Feb 2024 | 21.80 | 22.36 | 21.78 | 21.78 | 21.43 | 970 |
06 Feb 2024 | 22.44 | 22.50 | 22.01 | 22.04 | 21.69 | 1,383 |
05 Feb 2024 | 23.19 | 23.19 | 22.28 | 22.28 | 21.93 | 1,575 |
02 Feb 2024 | 22.75 | 23.37 | 22.75 | 23.37 | 23.00 | 2,371 |
01 Feb 2024 | 20.51 | 22.83 | 20.51 | 22.83 | 22.47 | 1,745 |
31 Jan 2024 | 20.69 | 21.29 | 20.60 | 20.60 | 20.27 | 1,533 |
30 Jan 2024 | 21.01 | 21.62 | 21.00 | 21.00 | 20.67 | 400 |
29 Jan 2024 | 21.38 | 21.48 | 21.30 | 21.30 | 20.96 | 600 |
26 Jan 2024 | 20.99 | 21.49 | 20.99 | 21.49 | 21.15 | 1,200 |
25 Jan 2024 | 20.76 | 21.10 | 20.76 | 21.09 | 20.76 | 230 |
24 Jan 2024 | 20.86 | 21.72 | 20.80 | 20.80 | 20.47 | 3,200 |
23 Jan 2024 | 21.39 | 21.58 | 20.90 | 20.90 | 20.57 | 3,600 |
22 Jan 2024 | 20.78 | 20.90 | 20.39 | 20.90 | 20.57 | 6,164 |
19 Jan 2024 | 20.13 | 20.60 | 20.00 | 20.28 | 19.96 | 2,300 |
18 Jan 2024 | 20.39 | 20.68 | 20.15 | 20.26 | 19.94 | 2,550 |
17 Jan 2024 | 21.00 | 21.18 | 20.80 | 20.80 | 20.47 | 2,540 |
16 Jan 2024 | 21.87 | 21.87 | 21.49 | 21.49 | 21.15 | 100 |
15 Jan 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.60 | 300 |
12 Jan 2024 | 21.55 | 21.72 | 21.55 | 21.72 | 21.38 | 1,100 |
11 Jan 2024 | 22.18 | 22.42 | 22.18 | 22.42 | 22.06 | 100 |
10 Jan 2024 | 22.20 | 22.40 | 22.20 | 22.38 | 22.02 | 1,030 |
09 Jan 2024 | 22.67 | 22.93 | 22.67 | 22.93 | 22.57 | 160 |
08 Jan 2024 | 23.01 | 23.10 | 22.73 | 22.73 | 22.37 | 1,700 |
05 Jan 2024 | 22.70 | 22.93 | 22.70 | 22.93 | 22.57 | 450 |
04 Jan 2024 | 22.57 | 22.98 | 22.57 | 22.70 | 22.34 | 1,199 |
03 Jan 2024 | 22.59 | 23.00 | 22.59 | 23.00 | 22.64 | 250 |
02 Jan 2024 | 22.60 | 23.14 | 22.49 | 23.14 | 22.77 | 3,058 |
29 Dec 2023 | 22.28 | 22.29 | 22.28 | 22.29 | 21.94 | - |
28 Dec 2023 | 22.26 | 22.67 | 22.25 | 22.25 | 21.90 | 1,025 |
27 Dec 2023 | 22.66 | 22.78 | 22.52 | 22.52 | 22.16 | 525 |
22 Dec 2023 | 21.41 | 22.18 | 21.41 | 22.18 | 21.83 | 1,150 |
21 Dec 2023 | 20.80 | 20.81 | 20.80 | 20.80 | 20.47 | 440 |
20 Dec 2023 | 21.19 | 21.45 | 21.19 | 21.38 | 21.04 | 300 |
19 Dec 2023 | 20.96 | 21.33 | 20.96 | 21.33 | 20.99 | 400 |
18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |