Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 23.17 | 23.20 | 23.02 | 23.15 | 23.15 | 9,900 |
17 Apr 2024 | 23.08 | 23.17 | 23.07 | 23.17 | 23.17 | 1,900 |
16 Apr 2024 | 23.15 | 23.15 | 23.01 | 23.08 | 23.08 | 6,500 |
15 Apr 2024 | 23.27 | 23.27 | 23.06 | 23.14 | 23.14 | 3,600 |
12 Apr 2024 | 23.25 | 23.25 | 23.18 | 23.18 | 23.18 | 3,100 |
11 Apr 2024 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | 900 |
10 Apr 2024 | 23.26 | 23.27 | 23.20 | 23.20 | 23.20 | 1,900 |
09 Apr 2024 | 23.38 | 23.38 | 23.34 | 23.34 | 23.34 | 900 |
09 Apr 2024 | 0.104 Dividend | |||||
08 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.37 | 200 |
05 Apr 2024 | 23.52 | 23.52 | 23.34 | 23.38 | 23.28 | 3,900 |
04 Apr 2024 | 23.37 | 23.40 | 23.37 | 23.39 | 23.29 | 2,200 |
03 Apr 2024 | 23.49 | 23.49 | 23.36 | 23.37 | 23.27 | 700 |
02 Apr 2024 | 23.50 | 23.53 | 23.40 | 23.40 | 23.30 | 5,300 |
01 Apr 2024 | 23.47 | 23.56 | 23.47 | 23.56 | 23.46 | 4,300 |
28 Mar 2024 | 23.46 | 23.51 | 23.45 | 23.45 | 23.35 | 5,800 |
27 Mar 2024 | 23.47 | 23.65 | 23.47 | 23.55 | 23.45 | 1,200 |
26 Mar 2024 | 23.68 | 23.68 | 23.46 | 23.58 | 23.48 | 7,100 |
25 Mar 2024 | 23.48 | 23.65 | 23.48 | 23.59 | 23.49 | 3,500 |
22 Mar 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 23.40 | 700 |
21 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - |
20 Mar 2024 | 23.48 | 23.60 | 23.48 | 23.60 | 23.50 | 1,000 |
19 Mar 2024 | 23.55 | 23.55 | 23.48 | 23.48 | 23.38 | 600 |
18 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.59 | - |
15 Mar 2024 | 23.58 | 23.73 | 23.58 | 23.70 | 23.59 | 2,500 |
14 Mar 2024 | 23.46 | 23.52 | 23.40 | 23.42 | 23.32 | 4,600 |
13 Mar 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 23.36 | 800 |
12 Mar 2024 | 23.55 | 23.55 | 23.45 | 23.45 | 23.35 | 600 |
11 Mar 2024 | 23.45 | 23.47 | 23.42 | 23.42 | 23.32 | 2,200 |
08 Mar 2024 | 23.50 | 23.50 | 23.49 | 23.49 | 23.39 | 300 |
07 Mar 2024 | 23.43 | 23.51 | 23.42 | 23.45 | 23.35 | 1,400 |
07 Mar 2024 | 0.104 Dividend | |||||
06 Mar 2024 | 23.49 | 23.55 | 23.49 | 23.50 | 23.29 | 2,100 |
05 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | - |
04 Mar 2024 | 23.45 | 23.45 | 23.44 | 23.45 | 23.24 | 500 |
01 Mar 2024 | 23.65 | 23.65 | 23.42 | 23.61 | 23.40 | 6,900 |
29 Feb 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 23.29 | 5,000 |
28 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.37 | - |
27 Feb 2024 | 23.68 | 23.68 | 23.58 | 23.58 | 23.37 | 600 |
26 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.38 | 500 |
23 Feb 2024 | 23.48 | 23.55 | 23.42 | 23.55 | 23.34 | 1,100 |
22 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.45 | - |
21 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.45 | 100 |
20 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 600 |
16 Feb 2024 | 23.43 | 23.43 | 23.41 | 23.41 | 23.20 | 900 |
15 Feb 2024 | 23.53 | 23.68 | 23.41 | 23.41 | 23.20 | 1,200 |
14 Feb 2024 | 23.43 | 23.55 | 23.34 | 23.34 | 23.14 | 2,800 |
13 Feb 2024 | 23.55 | 23.55 | 23.40 | 23.40 | 23.19 | 800 |
12 Feb 2024 | 23.42 | 23.50 | 23.40 | 23.40 | 23.19 | 3,900 |
09 Feb 2024 | 23.52 | 23.64 | 23.51 | 23.51 | 23.30 | 15,700 |
08 Feb 2024 | 23.44 | 23.63 | 23.44 | 23.56 | 23.35 | 8,200 |
08 Feb 2024 | 0.104 Dividend | |||||
07 Feb 2024 | 23.50 | 23.50 | 23.45 | 23.46 | 23.15 | 6,200 |
06 Feb 2024 | 23.40 | 23.50 | 23.36 | 23.50 | 23.19 | 2,700 |
05 Feb 2024 | 23.53 | 23.55 | 23.34 | 23.34 | 23.03 | 500 |
02 Feb 2024 | 23.35 | 23.35 | 23.34 | 23.34 | 23.03 | 1,000 |
01 Feb 2024 | 23.22 | 23.70 | 23.22 | 23.40 | 23.09 | 4,300 |
31 Jan 2024 | 23.48 | 23.48 | 23.33 | 23.33 | 23.02 | 1,700 |
30 Jan 2024 | 23.56 | 23.56 | 23.31 | 23.48 | 23.17 | 2,300 |
29 Jan 2024 | 23.51 | 23.54 | 23.51 | 23.54 | 23.23 | 700 |
26 Jan 2024 | 23.25 | 23.50 | 23.25 | 23.27 | 22.96 | 1,800 |
25 Jan 2024 | 23.40 | 23.40 | 23.31 | 23.36 | 23.05 | 1,900 |
24 Jan 2024 | 23.31 | 23.44 | 23.31 | 23.39 | 23.08 | 4,900 |
23 Jan 2024 | 23.23 | 23.60 | 23.23 | 23.48 | 23.17 | 3,100 |
22 Jan 2024 | 23.17 | 23.37 | 23.14 | 23.33 | 23.02 | 2,400 |
19 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.05 | - |
18 Jan 2024 | 23.40 | 23.42 | 23.36 | 23.36 | 23.05 | 3,500 |
17 Jan 2024 | 23.36 | 23.36 | 23.32 | 23.32 | 23.01 | 5,200 |
16 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.11 | 400 |
12 Jan 2024 | 23.36 | 23.36 | 23.30 | 23.36 | 23.05 | 2,600 |
11 Jan 2024 | 23.36 | 23.43 | 23.30 | 23.36 | 23.05 | 11,600 |
10 Jan 2024 | 23.28 | 23.44 | 23.14 | 23.40 | 23.09 | 3,900 |
10 Jan 2024 | 0.104 Dividend | |||||
09 Jan 2024 | 23.41 | 23.43 | 23.38 | 23.43 | 23.02 | 1,800 |
08 Jan 2024 | 23.13 | 23.38 | 23.08 | 23.35 | 22.94 | 16,100 |
05 Jan 2024 | 23.08 | 23.10 | 23.04 | 23.10 | 22.69 | 1,900 |
04 Jan 2024 | 23.05 | 23.05 | 23.00 | 23.03 | 22.63 | 2,200 |
03 Jan 2024 | 23.08 | 23.10 | 22.96 | 23.05 | 22.64 | 4,800 |
02 Jan 2024 | 23.11 | 23.15 | 22.99 | 23.15 | 22.74 | 6,400 |
29 Dec 2023 | 22.98 | 23.16 | 22.98 | 23.16 | 22.75 | 3,100 |
28 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.69 | 600 |
27 Dec 2023 | 23.13 | 23.14 | 23.05 | 23.14 | 22.73 | 4,500 |
26 Dec 2023 | 23.01 | 23.10 | 23.01 | 23.10 | 22.69 | 1,300 |
22 Dec 2023 | 23.12 | 23.13 | 23.08 | 23.09 | 22.68 | 2,100 |
21 Dec 2023 | 23.10 | 23.12 | 23.09 | 23.09 | 22.68 | 300 |
20 Dec 2023 | 23.13 | 23.13 | 23.12 | 23.12 | 22.71 | 400 |
19 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.67 | 200 |
18 Dec 2023 | 23.13 | 23.13 | 23.01 | 23.02 | 22.61 | 3,200 |
15 Dec 2023 | 23.05 | 23.09 | 23.05 | 23.09 | 22.68 | 3,200 |
14 Dec 2023 | 23.07 | 23.10 | 22.87 | 23.09 | 22.68 | 6,400 |
13 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.57 | - |
12 Dec 2023 | 22.95 | 22.97 | 22.91 | 22.97 | 22.57 | 10,500 |
11 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.55 | 200 |
08 Dec 2023 | 23.04 | 23.04 | 22.87 | 22.95 | 22.55 | 2,600 |
08 Dec 2023 | 0.104 Dividend | |||||
07 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.54 | 900 |
06 Dec 2023 | 23.07 | 23.15 | 23.07 | 23.10 | 22.59 | 1,500 |
05 Dec 2023 | 23.09 | 23.15 | 23.09 | 23.12 | 22.61 | 9,000 |
04 Dec 2023 | 23.07 | 23.12 | 23.05 | 23.09 | 22.58 | 2,900 |
01 Dec 2023 | 22.85 | 23.08 | 22.85 | 23.08 | 22.57 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |