Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
26 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
26 Apr 2024 | 0.08 Dividend | |||||
25 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
24 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
23 Apr 2024 | 20.41 | 21.16 | 20.31 | 21.16 | 21.08 | 600 |
22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
19 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
18 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
17 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
16 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 8,500 |
11 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
10 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
09 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 100 |
08 Apr 2024 | 20.51 | 20.60 | 20.50 | 20.50 | 20.42 | 4,600 |
05 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
04 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
03 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
02 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
01 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
28 Mar 2024 | 21.18 | 21.18 | 20.51 | 20.51 | 20.43 | 1,700 |
27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
25 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
22 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
18 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
15 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
14 Mar 2024 | 21.50 | 21.67 | 21.00 | 21.00 | 20.92 | 5,900 |
13 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
12 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 100 |
11 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
08 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 1,200 |
07 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
06 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
05 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
04 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 400 |
01 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
29 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
28 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
27 Feb 2024 | 21.50 | 22.35 | 21.50 | 22.10 | 22.02 | 6,700 |
26 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.68 | 200 |
23 Feb 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 21.92 | 600 |
22 Feb 2024 | 22.25 | 22.50 | 22.00 | 22.10 | 22.02 | 3,700 |
21 Feb 2024 | 22.50 | 22.50 | 22.00 | 22.00 | 21.92 | 800 |
20 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | 500 |
16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | 100 |
15 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
14 Feb 2024 | 22.70 | 22.70 | 21.75 | 22.70 | 22.61 | 1,500 |
13 Feb 2024 | 22.35 | 22.72 | 22.25 | 22.25 | 22.17 | 2,300 |
12 Feb 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 22.32 | 600 |
09 Feb 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.41 | 400 |
08 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.46 | - |
07 Feb 2024 | 22.53 | 22.55 | 22.50 | 22.55 | 22.46 | 4,500 |
06 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
05 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
02 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | 100 |
01 Feb 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.56 | 600 |
31 Jan 2024 | 22.53 | 22.75 | 22.53 | 22.58 | 22.49 | 8,900 |
30 Jan 2024 | 22.59 | 22.61 | 22.59 | 22.61 | 22.52 | 800 |
29 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
26 Jan 2024 | 22.58 | 22.60 | 22.58 | 22.60 | 22.51 | 800 |
26 Jan 2024 | 0.08 Dividend | |||||
25 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.40 | - |
24 Jan 2024 | 22.55 | 22.56 | 22.51 | 22.56 | 22.40 | 2,000 |
23 Jan 2024 | 22.51 | 22.53 | 22.51 | 22.53 | 22.37 | 3,800 |
22 Jan 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 22.35 | 500 |
19 Jan 2024 | 22.60 | 22.60 | 22.51 | 22.52 | 22.36 | 1,700 |
18 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.35 | - |
17 Jan 2024 | 22.56 | 22.56 | 22.51 | 22.51 | 22.35 | 200 |
16 Jan 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.58 | 900 |
12 Jan 2024 | 22.60 | 22.62 | 22.50 | 22.62 | 22.45 | 700 |
11 Jan 2024 | 22.54 | 22.57 | 22.54 | 22.57 | 22.40 | 700 |
10 Jan 2024 | 22.50 | 22.50 | 22.49 | 22.50 | 22.34 | 800 |
09 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.29 | - |
08 Jan 2024 | 22.49 | 22.50 | 22.45 | 22.45 | 22.29 | 1,600 |
05 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.19 | - |
04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.19 | 200 |
03 Jan 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 22.10 | 3,100 |
02 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.10 | 200 |
29 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.39 | - |
28 Dec 2023 | 22.50 | 22.55 | 22.50 | 22.55 | 22.39 | 1,800 |
27 Dec 2023 | 21.74 | 22.50 | 21.74 | 22.50 | 22.34 | 11,400 |
26 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.09 | - |
22 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.09 | - |
21 Dec 2023 | 20.87 | 21.25 | 20.75 | 21.25 | 21.09 | 7,900 |
20 Dec 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 20.85 | 2,400 |
19 Dec 2023 | 21.12 | 21.74 | 21.12 | 21.74 | 21.58 | 400 |
18 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.59 | 100 |
15 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 20.89 | 300 |
14 Dec 2023 | 21.24 | 21.50 | 21.24 | 21.50 | 21.34 | 900 |
13 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.04 | 400 |
12 Dec 2023 | 20.45 | 20.45 | 20.27 | 20.27 | 20.12 | 1,100 |
11 Dec 2023 | 20.25 | 21.00 | 20.25 | 21.00 | 20.85 | 3,900 |
08 Dec 2023 | 20.25 | 20.27 | 20.25 | 20.27 | 20.12 | 200 |
07 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |