Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 400 |
18 Apr 2024 | 0.128 Dividend | |||||
17 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.80 | 300 |
16 Apr 2024 | 24.14 | 24.14 | 23.93 | 23.93 | 23.80 | 1,100 |
15 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
12 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 400 |
11 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.75 | 600 |
10 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | - |
09 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | - |
08 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | - |
05 Apr 2024 | 23.92 | 23.98 | 23.92 | 23.98 | 23.85 | 200 |
04 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.75 | 200 |
03 Apr 2024 | 23.99 | 24.02 | 23.88 | 24.02 | 23.89 | 2,500 |
02 Apr 2024 | 24.08 | 24.14 | 24.08 | 24.14 | 24.01 | 1,300 |
01 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | 200 |
28 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.75 | - |
27 Mar 2024 | 23.78 | 23.88 | 23.78 | 23.88 | 23.75 | 1,100 |
26 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.50 | - |
25 Mar 2024 | 23.84 | 23.87 | 23.63 | 23.63 | 23.50 | 5,400 |
22 Mar 2024 | 23.95 | 23.95 | 23.75 | 23.87 | 23.74 | 1,600 |
21 Mar 2024 | 23.95 | 24.04 | 23.95 | 23.95 | 23.82 | 800 |
20 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | 400 |
19 Mar 2024 | 24.05 | 24.05 | 24.02 | 24.05 | 23.92 | 1,500 |
18 Mar 2024 | 23.99 | 24.00 | 23.99 | 23.99 | 23.86 | 1,200 |
18 Mar 2024 | 0.128 Dividend | |||||
15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.84 | - |
14 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.84 | - |
13 Mar 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 23.84 | 500 |
12 Mar 2024 | 23.88 | 24.09 | 23.88 | 24.09 | 23.83 | 2,800 |
11 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.76 | - |
08 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.76 | 400 |
07 Mar 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 23.76 | 2,100 |
06 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.66 | - |
05 Mar 2024 | 23.95 | 23.95 | 23.91 | 23.91 | 23.66 | 400 |
04 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.65 | 500 |
01 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.63 | 400 |
29 Feb 2024 | 23.79 | 23.81 | 23.79 | 23.81 | 23.56 | 400 |
28 Feb 2024 | 23.85 | 23.85 | 23.78 | 23.78 | 23.53 | 400 |
27 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.58 | - |
26 Feb 2024 | 23.85 | 23.87 | 23.83 | 23.83 | 23.58 | 3,100 |
23 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.57 | 100 |
22 Feb 2024 | 23.78 | 23.84 | 23.78 | 23.82 | 23.57 | 4,100 |
21 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | - |
20 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | 300 |
16 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.42 | 200 |
15 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | - |
15 Feb 2024 | 0.128 Dividend | |||||
14 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.30 | 300 |
13 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.44 | 200 |
12 Feb 2024 | 23.65 | 23.90 | 23.63 | 23.90 | 23.52 | 700 |
09 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.49 | - |
08 Feb 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 23.49 | 1,400 |
07 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.37 | 1,100 |
06 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.45 | - |
05 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.45 | 500 |
02 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.58 | 400 |
01 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.21 | 300 |
31 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.71 | - |
30 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.71 | - |
29 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.71 | - |
26 Jan 2024 | 24.03 | 24.09 | 24.03 | 24.09 | 23.71 | 700 |
25 Jan 2024 | 23.87 | 24.03 | 23.83 | 24.00 | 23.62 | 2,800 |
24 Jan 2024 | 23.87 | 24.06 | 23.87 | 23.90 | 23.52 | 1,400 |
23 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.98 | - |
23 Jan 2024 | 0.128 Dividend | |||||
22 Jan 2024 | 24.03 | 24.37 | 24.03 | 24.37 | 23.85 | 800 |
19 Jan 2024 | 24.03 | 24.35 | 24.00 | 24.35 | 23.84 | 2,400 |
18 Jan 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 23.88 | 900 |
17 Jan 2024 | 24.33 | 24.33 | 24.15 | 24.30 | 23.79 | 900 |
16 Jan 2024 | 24.37 | 24.40 | 24.37 | 24.40 | 23.88 | 800 |
12 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.84 | 200 |
11 Jan 2024 | 24.01 | 24.36 | 24.01 | 24.36 | 23.84 | 900 |
10 Jan 2024 | 24.19 | 24.38 | 24.15 | 24.38 | 23.86 | 4,800 |
09 Jan 2024 | 24.15 | 24.45 | 23.88 | 24.45 | 23.93 | 3,200 |
08 Jan 2024 | 23.95 | 24.48 | 23.90 | 24.48 | 23.96 | 2,700 |
05 Jan 2024 | 23.90 | 23.99 | 23.90 | 23.98 | 23.47 | 2,900 |
04 Jan 2024 | 23.87 | 23.90 | 23.85 | 23.90 | 23.39 | 2,500 |
03 Jan 2024 | 23.78 | 23.93 | 23.78 | 23.93 | 23.42 | 6,300 |
02 Jan 2024 | 23.75 | 23.82 | 23.75 | 23.82 | 23.32 | 1,500 |
29 Dec 2023 | 23.75 | 23.95 | 23.75 | 23.75 | 23.25 | 36,000 |
28 Dec 2023 | 23.80 | 23.80 | 23.74 | 23.75 | 23.25 | 4,200 |
27 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.23 | 700 |
26 Dec 2023 | 23.76 | 23.76 | 23.75 | 23.75 | 23.25 | 500 |
22 Dec 2023 | 23.70 | 23.76 | 23.70 | 23.76 | 23.26 | 500 |
21 Dec 2023 | 23.67 | 23.68 | 23.66 | 23.66 | 23.16 | 500 |
21 Dec 2023 | 0.128 Dividend | |||||
20 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.32 | 300 |
19 Dec 2023 | 23.70 | 23.75 | 23.70 | 23.75 | 23.12 | 500 |
18 Dec 2023 | 23.67 | 23.70 | 23.66 | 23.68 | 23.06 | 4,200 |
15 Dec 2023 | 23.48 | 23.55 | 23.48 | 23.55 | 22.93 | 2,200 |
14 Dec 2023 | 23.37 | 23.48 | 23.22 | 23.46 | 22.84 | 700 |
13 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.50 | 300 |
12 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.50 | - |
11 Dec 2023 | 23.21 | 23.21 | 23.11 | 23.11 | 22.50 | 700 |
08 Dec 2023 | 23.38 | 23.38 | 23.34 | 23.34 | 22.72 | 600 |
07 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.73 | 200 |
06 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.73 | - |
05 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.73 | 700 |
04 Dec 2023 | 23.46 | 23.46 | 23.45 | 23.46 | 22.84 | 600 |
01 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |