Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.03 | 22.90 | 22.70 | 22.90 | 22.90 | 1,103 |
02 May 2024 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 300 |
01 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 200 |
30 Apr 2024 | 22.70 | 22.83 | 22.70 | 22.83 | 22.83 | 1,200 |
29 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
26 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 500 |
25 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
24 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
23 Apr 2024 | 22.94 | 22.94 | 22.70 | 22.70 | 22.70 | 3,100 |
22 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
19 Apr 2024 | 23.15 | 23.15 | 22.89 | 22.89 | 22.89 | 1,600 |
18 Apr 2024 | 23.17 | 23.17 | 22.94 | 22.94 | 22.94 | 400 |
17 Apr 2024 | 22.72 | 23.20 | 22.71 | 23.15 | 23.15 | 1,200 |
16 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 400 |
15 Apr 2024 | 23.12 | 23.20 | 23.12 | 23.20 | 23.20 | 300 |
12 Apr 2024 | 23.69 | 23.69 | 23.09 | 23.11 | 23.11 | 500 |
11 Apr 2024 | 23.11 | 23.11 | 23.05 | 23.05 | 23.05 | 400 |
11 Apr 2024 | 0.131 Dividend | |||||
10 Apr 2024 | 23.17 | 23.17 | 22.82 | 23.17 | 23.04 | 1,200 |
09 Apr 2024 | 23.18 | 23.18 | 22.96 | 23.18 | 23.05 | 900 |
08 Apr 2024 | 23.13 | 23.18 | 23.12 | 23.12 | 22.99 | 1,000 |
05 Apr 2024 | 23.18 | 23.20 | 23.03 | 23.08 | 22.95 | 900 |
04 Apr 2024 | 22.61 | 23.05 | 22.61 | 23.05 | 22.92 | 5,200 |
03 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
02 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
28 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
27 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 200 |
26 Mar 2024 | 22.60 | 22.61 | 22.60 | 22.60 | 22.47 | 1,200 |
25 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.33 | 300 |
22 Mar 2024 | 22.31 | 22.55 | 22.31 | 22.55 | 22.42 | 2,000 |
21 Mar 2024 | 22.25 | 22.25 | 22.13 | 22.13 | 22.00 | 1,200 |
20 Mar 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.53 | 400 |
19 Mar 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 22.37 | 3,600 |
18 Mar 2024 | 23.03 | 23.03 | 22.50 | 22.50 | 22.37 | 1,500 |
15 Mar 2024 | 23.00 | 23.05 | 22.54 | 22.93 | 22.80 | 1,500 |
14 Mar 2024 | 22.64 | 23.00 | 22.50 | 22.80 | 22.67 | 12,200 |
13 Mar 2024 | 22.44 | 22.95 | 22.02 | 22.02 | 21.90 | 2,300 |
13 Mar 2024 | 0.109 Dividend | |||||
12 Mar 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.43 | 700 |
11 Mar 2024 | 22.70 | 22.70 | 22.46 | 22.46 | 22.23 | 1,800 |
08 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | - |
07 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | 700 |
06 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.42 | - |
05 Mar 2024 | 22.86 | 22.87 | 22.66 | 22.66 | 22.42 | 500 |
04 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | - |
01 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | 400 |
29 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
28 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
27 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
26 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | 200 |
23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - |
22 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 500 |
21 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.17 | 1,100 |
20 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.91 | 300 |
16 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 500 |
15 Feb 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 22.02 | 500 |
14 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 400 |
13 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.01 | 500 |
13 Feb 2024 | 0.131 Dividend | |||||
12 Feb 2024 | 22.26 | 22.27 | 22.22 | 22.22 | 21.86 | 1,500 |
09 Feb 2024 | 22.43 | 22.45 | 22.21 | 22.21 | 21.85 | 3,400 |
08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | 400 |
07 Feb 2024 | 22.56 | 22.56 | 22.20 | 22.20 | 21.84 | 1,800 |
06 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.91 | - |
05 Feb 2024 | 22.50 | 22.50 | 22.27 | 22.27 | 21.91 | 2,500 |
02 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
01 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
31 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
30 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
29 Jan 2024 | 22.14 | 22.16 | 22.14 | 22.15 | 21.79 | 3,400 |
26 Jan 2024 | 22.05 | 22.05 | 22.03 | 22.03 | 21.67 | 500 |
25 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
24 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
23 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
22 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
19 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | 1,400 |
18 Jan 2024 | 21.89 | 22.07 | 21.72 | 22.07 | 21.71 | 1,500 |
17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 100 |
16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
12 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
11 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
11 Jan 2024 | 0.132 Dividend | |||||
10 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
09 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
08 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
05 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 800 |
04 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
03 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 200 |
02 Jan 2024 | 22.01 | 23.70 | 22.01 | 22.02 | 21.53 | 800 |
29 Dec 2023 | 22.11 | 22.23 | 22.01 | 22.01 | 21.52 | 8,200 |
28 Dec 2023 | 22.50 | 22.50 | 22.30 | 22.30 | 21.81 | 4,100 |
27 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.61 | 400 |
26 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - |
22 Dec 2023 | 22.00 | 22.40 | 21.89 | 22.40 | 21.90 | 13,000 |
21 Dec 2023 | 22.46 | 22.47 | 22.00 | 22.00 | 21.51 | 700 |
20 Dec 2023 | 22.01 | 22.01 | 22.00 | 22.00 | 21.51 | 5,400 |
19 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
18 Dec 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 21.52 | 2,900 |
15 Dec 2023 | 21.83 | 22.00 | 21.81 | 22.00 | 21.51 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |