Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.44 | 22.44 | 22.21 | 22.21 | 22.21 | 309 |
02 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
01 May 2024 | 21.97 | 22.04 | 21.97 | 21.98 | 21.98 | 3,300 |
30 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1,100 |
29 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 300 |
26 Apr 2024 | 21.60 | 21.67 | 21.60 | 21.67 | 21.67 | 7,400 |
25 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
24 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 300 |
23 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
22 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 400 |
19 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
18 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
17 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
16 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
15 Apr 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 20.73 | 2,800 |
12 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
11 Apr 2024 | 20.67 | 20.67 | 20.46 | 20.46 | 20.46 | 600 |
10 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 700 |
09 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
08 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
05 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
04 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
03 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 200 |
02 Apr 2024 | 20.55 | 20.60 | 20.49 | 20.50 | 20.50 | 4,200 |
01 Apr 2024 | 20.70 | 21.83 | 19.58 | 20.55 | 20.55 | 2,900 |
28 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
27 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2,700 |
26 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
25 Mar 2024 | 20.20 | 20.41 | 20.20 | 20.41 | 20.41 | 1,200 |
22 Mar 2024 | 20.17 | 20.38 | 20.17 | 20.38 | 20.38 | 500 |
21 Mar 2024 | 20.52 | 20.65 | 20.52 | 20.65 | 20.65 | 300 |
20 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
19 Mar 2024 | 20.55 | 20.87 | 20.55 | 20.87 | 20.87 | 700 |
18 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
15 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
14 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 200 |
13 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
12 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
11 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
08 Mar 2024 | 21.87 | 21.94 | 21.87 | 21.94 | 21.94 | 900 |
07 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
06 Mar 2024 | 21.76 | 21.76 | 21.69 | 21.69 | 21.69 | 400 |
05 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
04 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 100 |
01 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
29 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2,400 |
28 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
27 Feb 2024 | 21.60 | 22.03 | 21.60 | 21.98 | 21.98 | 2,800 |
26 Feb 2024 | 21.85 | 21.85 | 21.83 | 21.85 | 21.85 | 5,900 |
23 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
22 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 300 |
21 Feb 2024 | 21.88 | 22.14 | 21.88 | 22.14 | 22.14 | 900 |
20 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
16 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 600 |
15 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
14 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 800 |
13 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 200 |
12 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
09 Feb 2024 | 21.69 | 21.75 | 21.69 | 21.75 | 21.75 | 2,700 |
08 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 300 |
07 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 600 |
06 Feb 2024 | 22.27 | 22.46 | 22.27 | 22.46 | 22.46 | 1,000 |
05 Feb 2024 | 22.05 | 22.05 | 21.82 | 21.82 | 21.82 | 700 |
02 Feb 2024 | 22.49 | 22.49 | 22.39 | 22.39 | 22.39 | 500 |
01 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 700 |
31 Jan 2024 | 22.47 | 22.49 | 22.15 | 22.15 | 22.15 | 1,400 |
30 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1,300 |
29 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 300 |
26 Jan 2024 | 22.54 | 22.60 | 22.46 | 22.59 | 22.59 | 3,800 |
25 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 400 |
24 Jan 2024 | 21.59 | 21.69 | 21.59 | 21.69 | 21.69 | 1,900 |
23 Jan 2024 | 21.56 | 21.56 | 21.50 | 21.50 | 21.50 | 500 |
22 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 700 |
19 Jan 2024 | 21.22 | 21.35 | 21.22 | 21.35 | 21.35 | 800 |
18 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
17 Jan 2024 | 21.35 | 21.35 | 21.12 | 21.12 | 21.12 | 500 |
16 Jan 2024 | 21.58 | 21.66 | 21.58 | 21.66 | 21.66 | 800 |
12 Jan 2024 | 21.37 | 21.55 | 21.37 | 21.55 | 21.55 | 2,900 |
11 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 200 |
10 Jan 2024 | 21.04 | 21.20 | 21.04 | 21.20 | 21.20 | 400 |
09 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
08 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
05 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 800 |
04 Jan 2024 | 21.32 | 21.39 | 21.32 | 21.35 | 21.35 | 900 |
03 Jan 2024 | 21.22 | 21.53 | 21.22 | 21.53 | 21.53 | 4,800 |
02 Jan 2024 | 21.10 | 21.18 | 21.10 | 21.15 | 21.15 | 2,100 |
29 Dec 2023 | 21.08 | 21.59 | 21.08 | 21.59 | 21.59 | 2,800 |
28 Dec 2023 | 21.41 | 21.67 | 21.41 | 21.67 | 21.67 | 5,900 |
27 Dec 2023 | 21.33 | 21.50 | 21.33 | 21.50 | 21.50 | 900 |
26 Dec 2023 | 21.69 | 21.69 | 21.35 | 21.55 | 21.55 | 1,300 |
22 Dec 2023 | 21.08 | 21.60 | 21.08 | 21.35 | 21.35 | 4,700 |
21 Dec 2023 | 21.46 | 21.46 | 21.29 | 21.40 | 21.40 | 1,700 |
21 Dec 2023 | 0.568 Dividend | |||||
20 Dec 2023 | 22.04 | 22.20 | 21.87 | 22.20 | 21.63 | 3,900 |
19 Dec 2023 | 22.20 | 22.20 | 22.01 | 22.01 | 21.45 | 2,400 |
18 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.04 | 300 |
15 Dec 2023 | 21.68 | 21.76 | 21.68 | 21.76 | 21.21 | 1,300 |
14 Dec 2023 | 22.21 | 22.21 | 22.08 | 22.15 | 21.58 | 1,500 |
13 Dec 2023 | 21.43 | 21.60 | 21.43 | 21.60 | 21.05 | 3,000 |
12 Dec 2023 | 21.43 | 21.59 | 21.43 | 21.56 | 21.01 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |