Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
02 May 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 20.75 | 4,000 |
01 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
30 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
30 Apr 2024 | 0.31 Dividend | |||||
29 Apr 2024 | 21.25 | 21.25 | 21.21 | 21.25 | 20.94 | 800 |
26 Apr 2024 | 21.23 | 21.23 | 21.05 | 21.05 | 20.74 | 400 |
25 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 1,100 |
24 Apr 2024 | 21.15 | 21.15 | 21.05 | 21.05 | 20.74 | 3,100 |
23 Apr 2024 | 21.23 | 21.23 | 21.10 | 21.10 | 20.79 | 2,900 |
22 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | 500 |
19 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | - |
18 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | 100 |
17 Apr 2024 | 21.12 | 21.25 | 21.05 | 21.05 | 20.74 | 1,500 |
16 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 1,500 |
15 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 4,000 |
12 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | - |
11 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 200 |
10 Apr 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 20.81 | 1,000 |
09 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 2,000 |
08 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | - |
05 Apr 2024 | 21.12 | 21.18 | 21.10 | 21.10 | 20.79 | 1,200 |
04 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | - |
03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | - |
02 Apr 2024 | 21.05 | 21.23 | 21.05 | 21.20 | 20.89 | 600 |
01 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 200 |
28 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.77 | 200 |
27 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.88 | 200 |
26 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | - |
25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | - |
22 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | 100 |
21 Mar 2024 | 21.15 | 21.80 | 21.15 | 21.70 | 21.38 | 12,500 |
20 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.77 | - |
19 Mar 2024 | 21.07 | 21.08 | 21.05 | 21.08 | 20.77 | 3,000 |
18 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | 100 |
15 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | - |
14 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | 300 |
13 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 800 |
12 Mar 2024 | 21.17 | 21.17 | 21.10 | 21.10 | 20.79 | 700 |
11 Mar 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 20.81 | 700 |
08 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | 1,700 |
07 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
06 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
05 Mar 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 20.94 | 300 |
04 Mar 2024 | 21.80 | 21.80 | 21.00 | 21.50 | 21.19 | 1,300 |
01 Mar 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 21.48 | 400 |
29 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | - |
28 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | 200 |
27 Feb 2024 | 21.85 | 21.85 | 21.80 | 21.80 | 21.48 | 300 |
26 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | 500 |
23 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.62 | 100 |
22 Feb 2024 | 21.50 | 21.94 | 21.50 | 21.94 | 21.62 | 7,500 |
21 Feb 2024 | 21.34 | 21.40 | 21.34 | 21.36 | 21.05 | 2,000 |
20 Feb 2024 | 21.39 | 21.39 | 20.60 | 20.60 | 20.30 | 1,500 |
16 Feb 2024 | 21.05 | 21.40 | 21.05 | 21.07 | 20.76 | 900 |
15 Feb 2024 | 21.00 | 21.15 | 21.00 | 21.00 | 20.69 | 4,000 |
14 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.16 | 100 |
13 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.70 | - |
12 Feb 2024 | 21.60 | 21.60 | 20.55 | 21.01 | 20.70 | 3,300 |
09 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.38 | - |
08 Feb 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.38 | 800 |
07 Feb 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.38 | 200 |
06 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.30 | 300 |
06 Feb 2024 | 0.31 Dividend | |||||
05 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | - |
02 Feb 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.32 | 700 |
01 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 600 |
31 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.45 | - |
30 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.45 | 100 |
29 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 100 |
26 Jan 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.32 | 4,200 |
25 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | 100 |
24 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.46 | 400 |
23 Jan 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.47 | 3,700 |
22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - |
19 Jan 2024 | 22.05 | 22.05 | 21.95 | 22.00 | 21.37 | 400 |
18 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.47 | 800 |
17 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.34 | - |
16 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.34 | 300 |
12 Jan 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.32 | 1,300 |
11 Jan 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.45 | 400 |
10 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | - |
09 Jan 2024 | 22.00 | 22.02 | 21.76 | 21.95 | 21.32 | 4,900 |
08 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.57 | 300 |
05 Jan 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 21.42 | 1,700 |
04 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.55 | - |
03 Jan 2024 | 22.15 | 22.18 | 22.10 | 22.18 | 21.55 | 800 |
02 Jan 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 21.62 | 1,100 |
29 Dec 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 21.46 | 1,500 |
28 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.47 | - |
27 Dec 2023 | 22.50 | 22.50 | 22.10 | 22.10 | 21.47 | 1,700 |
26 Dec 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 21.42 | 1,000 |
22 Dec 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 23.29 | 300 |
21 Dec 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 21.47 | 1,200 |
20 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 21.86 | 600 |
19 Dec 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 21.87 | 500 |
18 Dec 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 22.34 | 1,000 |
15 Dec 2023 | 22.15 | 22.98 | 22.15 | 22.50 | 21.86 | 14,600 |
14 Dec 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 21.81 | 600 |
13 Dec 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 21.37 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |