Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.72 | 21.74 | 21.74 | 21.74 | 21.74 | 391 |
18 Apr 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 400 |
17 Apr 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 21.58 | 1,300 |
16 Apr 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 22.12 | 7,000 |
15 Apr 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 21.78 | 2,400 |
12 Apr 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 20.88 | 3,700 |
11 Apr 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 21.26 | 20,300 |
10 Apr 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 20.91 | 5,800 |
09 Apr 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 19.73 | 1,200 |
08 Apr 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 20.13 | 800 |
05 Apr 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 19.92 | 400 |
04 Apr 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 2,500 |
03 Apr 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 19.77 | 700 |
03 Apr 2024 | 0.02 Dividend | |||||
02 Apr 2024 | 20.05 | 20.05 | 19.86 | 19.86 | 19.84 | 900 |
01 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | 100 |
28 Mar 2024 | 19.16 | 19.16 | 19.11 | 19.12 | 19.10 | 600 |
27 Mar 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.06 | 300 |
26 Mar 2024 | 19.36 | 19.37 | 19.36 | 19.37 | 19.35 | 200 |
25 Mar 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.53 | 300 |
22 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | 100 |
21 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.61 | 300 |
20 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.62 | 100 |
19 Mar 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.79 | 300 |
18 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 200 |
15 Mar 2024 | 19.84 | 19.87 | 19.84 | 19.87 | 19.85 | 400 |
14 Mar 2024 | 19.39 | 19.76 | 19.39 | 19.76 | 19.74 | 2,600 |
13 Mar 2024 | 19.10 | 19.18 | 19.07 | 19.18 | 19.16 | 1,900 |
12 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | 100 |
11 Mar 2024 | 18.73 | 18.78 | 18.71 | 18.78 | 18.76 | 900 |
08 Mar 2024 | 18.76 | 18.78 | 18.73 | 18.73 | 18.71 | 3,300 |
07 Mar 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.81 | 2,400 |
06 Mar 2024 | 18.94 | 18.94 | 18.83 | 18.88 | 18.86 | 700 |
05 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | 100 |
05 Mar 2024 | 0.02 Dividend | |||||
04 Mar 2024 | 19.47 | 19.47 | 19.45 | 19.45 | 19.41 | 500 |
01 Mar 2024 | 19.54 | 19.54 | 19.25 | 19.25 | 19.22 | 1,400 |
29 Feb 2024 | 19.54 | 19.54 | 19.43 | 19.47 | 19.43 | 1,100 |
28 Feb 2024 | 19.53 | 19.53 | 19.50 | 19.50 | 19.46 | 400 |
27 Feb 2024 | 19.72 | 19.76 | 19.72 | 19.76 | 19.72 | 800 |
26 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 300 |
23 Feb 2024 | 19.62 | 19.62 | 19.46 | 19.55 | 19.51 | 2,400 |
22 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 200 |
21 Feb 2024 | 19.68 | 19.88 | 19.68 | 19.88 | 19.84 | 300 |
20 Feb 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 19.73 | 700 |
16 Feb 2024 | 19.91 | 19.95 | 19.91 | 19.95 | 19.91 | 600 |
15 Feb 2024 | 19.56 | 19.62 | 19.56 | 19.58 | 19.54 | 1,100 |
14 Feb 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.77 | 300 |
13 Feb 2024 | 19.52 | 19.96 | 19.52 | 19.96 | 19.92 | 800 |
12 Feb 2024 | 19.02 | 19.15 | 18.94 | 18.94 | 18.90 | 4,800 |
09 Feb 2024 | 19.11 | 19.13 | 19.03 | 19.08 | 19.04 | 1,800 |
08 Feb 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.00 | 800 |
07 Feb 2024 | 18.69 | 18.77 | 18.69 | 18.77 | 18.73 | 300 |
06 Feb 2024 | 18.83 | 18.83 | 18.57 | 18.57 | 18.53 | 1,000 |
05 Feb 2024 | 19.26 | 19.31 | 19.20 | 19.31 | 19.27 | 1,400 |
05 Feb 2024 | 0.02 Dividend | |||||
02 Feb 2024 | 18.71 | 18.71 | 18.65 | 18.65 | 18.59 | 1,300 |
01 Feb 2024 | 17.96 | 17.97 | 17.80 | 17.88 | 17.82 | 3,100 |
31 Jan 2024 | 18.28 | 18.28 | 18.15 | 18.16 | 18.10 | 1,200 |
30 Jan 2024 | 18.66 | 18.81 | 18.51 | 18.51 | 18.45 | 1,100 |
29 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | 400 |
26 Jan 2024 | 19.20 | 19.20 | 19.13 | 19.13 | 19.07 | 1,800 |
25 Jan 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.99 | 2,100 |
24 Jan 2024 | 19.51 | 19.56 | 19.50 | 19.50 | 19.44 | 1,300 |
23 Jan 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 19.14 | 300 |
22 Jan 2024 | 19.00 | 19.01 | 18.94 | 19.01 | 18.95 | 1,000 |
19 Jan 2024 | 19.43 | 19.47 | 19.29 | 19.29 | 19.23 | 1,400 |
18 Jan 2024 | 19.02 | 19.25 | 19.01 | 19.25 | 19.19 | 3,500 |
17 Jan 2024 | 18.98 | 18.98 | 18.95 | 18.98 | 18.92 | 1,900 |
16 Jan 2024 | 18.61 | 18.86 | 18.61 | 18.86 | 18.80 | 8,900 |
12 Jan 2024 | 18.39 | 18.39 | 18.36 | 18.37 | 18.31 | 1,100 |
11 Jan 2024 | 18.70 | 18.81 | 18.48 | 18.48 | 18.42 | 1,700 |
10 Jan 2024 | 18.72 | 18.88 | 18.72 | 18.88 | 18.82 | 1,600 |
09 Jan 2024 | 18.80 | 18.85 | 18.75 | 18.82 | 18.76 | 3,200 |
08 Jan 2024 | 19.11 | 19.11 | 18.80 | 18.91 | 18.85 | 3,600 |
05 Jan 2024 | 18.95 | 19.03 | 18.54 | 19.03 | 18.97 | 2,200 |
04 Jan 2024 | 18.90 | 19.01 | 18.83 | 18.93 | 18.87 | 3,300 |
03 Jan 2024 | 18.58 | 18.58 | 18.37 | 18.37 | 18.31 | 800 |
02 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | 200 |
29 Dec 2023 | 18.18 | 18.31 | 18.18 | 18.31 | 18.26 | 600 |
28 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 300 |
28 Dec 2023 | 5.698 Dividend | |||||
27 Dec 2023 | 23.78 | 23.78 | 23.75 | 23.75 | 17.99 | 500 |
26 Dec 2023 | 24.22 | 24.22 | 24.18 | 24.18 | 18.32 | 600 |
22 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 18.48 | 100 |
21 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 18.36 | 100 |
20 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 18.22 | 100 |
19 Dec 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 18.42 | 700 |
18 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 18.57 | 100 |
15 Dec 2023 | 24.51 | 24.51 | 24.28 | 24.28 | 18.40 | 400 |
14 Dec 2023 | 24.57 | 24.57 | 24.13 | 24.13 | 18.28 | 2,700 |
13 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 18.99 | 200 |
12 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 19.67 | 100 |
11 Dec 2023 | 26.44 | 26.44 | 26.25 | 26.25 | 19.89 | 400 |
08 Dec 2023 | 26.37 | 26.54 | 26.37 | 26.51 | 20.09 | 900 |
07 Dec 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 19.61 | 300 |
06 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 19.49 | 200 |
05 Dec 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 19.73 | 300 |
05 Dec 2023 | 0.055 Dividend | |||||
04 Dec 2023 | 26.66 | 26.80 | 26.66 | 26.76 | 20.23 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |