Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.89 | 21.97 | 21.89 | 21.97 | 21.97 | 520 |
02 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
01 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 100 |
30 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
29 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
26 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 100 |
25 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 100 |
24 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
23 Apr 2024 | 19.89 | 20.44 | 19.89 | 20.44 | 20.44 | 200 |
22 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
19 Apr 2024 | 19.96 | 19.99 | 19.80 | 19.99 | 19.99 | 500 |
18 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 200 |
17 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 100 |
16 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
15 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
12 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
11 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 100 |
10 Apr 2024 | 22.31 | 22.44 | 22.31 | 22.44 | 22.44 | 300 |
09 Apr 2024 | 23.00 | 23.19 | 22.83 | 23.19 | 23.19 | 2,600 |
08 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 100 |
05 Apr 2024 | 22.57 | 22.57 | 22.48 | 22.48 | 22.48 | 300 |
04 Apr 2024 | 22.94 | 23.15 | 22.67 | 22.67 | 22.67 | 2,400 |
03 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 100 |
02 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
01 Apr 2024 | 23.59 | 23.59 | 23.40 | 23.40 | 23.40 | 500 |
28 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
27 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
26 Mar 2024 | 22.20 | 22.20 | 22.19 | 22.19 | 22.19 | 200 |
25 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
22 Mar 2024 | 22.88 | 22.88 | 22.49 | 22.49 | 22.49 | 700 |
21 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
20 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
20 Mar 2024 | 0.009 Dividend | |||||
19 Mar 2024 | 22.04 | 22.04 | 21.97 | 21.97 | 21.96 | 400 |
18 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.94 | 100 |
15 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
14 Mar 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.69 | 300 |
13 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.38 | 200 |
12 Mar 2024 | 22.74 | 22.87 | 22.74 | 22.87 | 22.86 | 700 |
11 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.29 | 100 |
08 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.72 | 100 |
07 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.47 | 100 |
06 Mar 2024 | 23.27 | 23.30 | 23.27 | 23.30 | 23.29 | 300 |
05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.84 | 100 |
04 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 100 |
01 Mar 2024 | 22.92 | 23.43 | 22.92 | 23.43 | 23.42 | 300 |
29 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.96 | 100 |
28 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | 100 |
27 Feb 2024 | 22.86 | 23.27 | 22.86 | 23.27 | 23.26 | 10,800 |
26 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.80 | 100 |
23 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
22 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.77 | 100 |
21 Feb 2024 | 23.48 | 23.65 | 23.48 | 23.65 | 23.64 | 200 |
20 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.09 | 100 |
16 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.85 | 100 |
15 Feb 2024 | 25.55 | 25.55 | 25.49 | 25.49 | 25.48 | 100 |
14 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.17 | 100 |
13 Feb 2024 | 24.55 | 24.55 | 23.77 | 23.93 | 23.93 | 1,500 |
12 Feb 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 25.66 | 600 |
09 Feb 2024 | 23.84 | 24.52 | 23.84 | 24.52 | 24.51 | 100 |
08 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.77 | 100 |
07 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.50 | 100 |
06 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.89 | 100 |
05 Feb 2024 | 22.42 | 22.43 | 22.21 | 22.43 | 22.42 | 500 |
02 Feb 2024 | 23.35 | 23.35 | 23.15 | 23.33 | 23.32 | 800 |
01 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.68 | 100 |
31 Jan 2024 | 23.61 | 23.61 | 22.69 | 22.69 | 22.68 | 200 |
30 Jan 2024 | 23.29 | 23.29 | 23.16 | 23.16 | 23.15 | 1,300 |
29 Jan 2024 | 22.50 | 23.47 | 22.50 | 23.47 | 23.46 | 200 |
26 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.91 | 100 |
25 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.07 | 100 |
24 Jan 2024 | 23.41 | 23.41 | 22.72 | 22.72 | 22.71 | 500 |
23 Jan 2024 | 22.94 | 23.41 | 22.93 | 23.41 | 23.40 | 1,200 |
22 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.73 | 400 |
19 Jan 2024 | 21.72 | 21.93 | 21.56 | 21.93 | 21.92 | 2,300 |
18 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 100 |
17 Jan 2024 | 21.92 | 21.92 | 21.87 | 21.87 | 21.86 | 300 |
16 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
12 Jan 2024 | 23.52 | 23.52 | 23.36 | 23.36 | 23.35 | 300 |
11 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | 100 |
10 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.41 | 100 |
09 Jan 2024 | 24.63 | 24.65 | 24.53 | 24.53 | 24.52 | 500 |
08 Jan 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 24.74 | 300 |
05 Jan 2024 | 24.85 | 25.05 | 24.74 | 24.74 | 24.73 | 500 |
04 Jan 2024 | 25.52 | 25.65 | 25.00 | 25.02 | 25.01 | 900 |
03 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | 100 |
02 Jan 2024 | 26.71 | 26.93 | 26.71 | 26.76 | 26.75 | 200 |
29 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.09 | 100 |
28 Dec 2023 | 27.70 | 27.92 | 27.67 | 27.67 | 27.66 | 1,400 |
27 Dec 2023 | 27.66 | 27.98 | 27.64 | 27.71 | 27.70 | 700 |
26 Dec 2023 | 27.24 | 27.68 | 27.24 | 27.68 | 27.66 | 1,700 |
22 Dec 2023 | 26.56 | 26.99 | 26.56 | 26.98 | 26.97 | 4,400 |
21 Dec 2023 | 26.31 | 26.35 | 26.06 | 26.35 | 26.34 | 3,200 |
20 Dec 2023 | 26.39 | 26.39 | 25.28 | 25.44 | 25.43 | 4,000 |
20 Dec 2023 | 0.033 Dividend | |||||
19 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.68 | 1,700 |
18 Dec 2023 | 26.15 | 26.15 | 25.26 | 25.51 | 25.47 | 2,500 |
15 Dec 2023 | 26.71 | 26.71 | 26.53 | 26.59 | 26.55 | 2,200 |
14 Dec 2023 | 25.19 | 26.95 | 25.19 | 26.55 | 26.51 | 5,600 |
13 Dec 2023 | 22.85 | 24.51 | 22.62 | 24.47 | 24.43 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |