Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.20 | 23.21 | 23.20 | 23.21 | 23.21 | 700 |
08 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 150 |
07 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
06 May 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 2,200 |
03 May 2024 | 22.95 | 23.00 | 22.95 | 22.95 | 22.95 | 2,000 |
02 May 2024 | 22.84 | 22.85 | 22.75 | 22.85 | 22.85 | 1,800 |
01 May 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 2,200 |
30 Apr 2024 | 22.59 | 22.60 | 22.54 | 22.54 | 22.54 | 1,500 |
29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1,164 |
26 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
25 Apr 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | 900 |
24 Apr 2024 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 1,800 |
24 Apr 2024 | 0.30625 Dividend | |||||
23 Apr 2024 | 22.65 | 22.65 | 22.64 | 22.64 | 22.33 | 1,100 |
22 Apr 2024 | 22.65 | 22.70 | 22.65 | 22.70 | 22.39 | 700 |
19 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.34 | 2,100 |
18 Apr 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.34 | 900 |
17 Apr 2024 | 22.50 | 22.92 | 22.50 | 22.71 | 22.40 | 10,501 |
16 Apr 2024 | 22.39 | 22.50 | 22.20 | 22.40 | 22.10 | 6,700 |
15 Apr 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 21.61 | 3,045 |
12 Apr 2024 | 21.96 | 22.10 | 21.96 | 22.05 | 21.75 | 1,300 |
11 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.80 | - |
10 Apr 2024 | 22.06 | 22.10 | 22.05 | 22.10 | 21.80 | 5,100 |
09 Apr 2024 | 22.19 | 22.25 | 22.06 | 22.23 | 21.93 | 3,000 |
08 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.01 | - |
05 Apr 2024 | 22.40 | 22.40 | 22.31 | 22.31 | 22.01 | 519 |
04 Apr 2024 | 22.51 | 22.61 | 22.37 | 22.37 | 22.07 | 1,250 |
03 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.91 | 400 |
02 Apr 2024 | 22.28 | 22.28 | 22.19 | 22.21 | 21.91 | 2,600 |
01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - |
28 Mar 2024 | 22.58 | 22.61 | 22.58 | 22.60 | 22.29 | 3,200 |
27 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.24 | 3,511 |
26 Mar 2024 | 22.70 | 22.90 | 22.55 | 22.55 | 22.24 | 2,280 |
25 Mar 2024 | 22.59 | 22.69 | 22.59 | 22.69 | 22.38 | 900 |
22 Mar 2024 | 22.70 | 22.74 | 22.69 | 22.69 | 22.38 | 4,080 |
21 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.44 | - |
20 Mar 2024 | 22.71 | 22.75 | 22.71 | 22.75 | 22.44 | 1,000 |
19 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.48 | - |
18 Mar 2024 | 22.56 | 22.79 | 22.56 | 22.79 | 22.48 | 543 |
15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | 100 |
14 Mar 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.20 | 2,500 |
13 Mar 2024 | 22.78 | 22.80 | 22.78 | 22.80 | 22.49 | 600 |
12 Mar 2024 | 22.33 | 22.45 | 22.33 | 22.35 | 22.05 | 2,300 |
11 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | - |
08 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 1,900 |
07 Mar 2024 | 22.06 | 22.20 | 22.06 | 22.20 | 21.90 | 3,000 |
06 Mar 2024 | 22.20 | 22.22 | 22.20 | 22.22 | 21.92 | 1,400 |
05 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.98 | 130 |
04 Mar 2024 | 22.13 | 22.26 | 22.13 | 22.26 | 21.96 | 3,200 |
01 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | - |
29 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 100 |
28 Feb 2024 | 22.33 | 22.33 | 22.22 | 22.22 | 21.92 | 1,600 |
27 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.65 | - |
26 Feb 2024 | 22.40 | 22.40 | 21.95 | 21.95 | 21.65 | 3,437 |
23 Feb 2024 | 22.26 | 22.30 | 22.25 | 22.30 | 22.00 | 1,400 |
22 Feb 2024 | 22.26 | 22.26 | 22.25 | 22.26 | 21.96 | 1,200 |
21 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.05 | - |
20 Feb 2024 | 22.25 | 22.36 | 22.20 | 22.35 | 22.05 | 14,050 |
16 Feb 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 21.71 | 250 |
15 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.80 | - |
14 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.80 | 300 |
13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 7,900 |
12 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 2,700 |
09 Feb 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 21.70 | 1,200 |
08 Feb 2024 | 22.01 | 22.19 | 22.01 | 22.01 | 21.71 | 1,400 |
07 Feb 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 21.85 | 719 |
06 Feb 2024 | 22.00 | 22.09 | 22.00 | 22.00 | 21.70 | 1,600 |
05 Feb 2024 | 21.83 | 22.01 | 21.83 | 22.00 | 21.70 | 2,500 |
02 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.55 | - |
01 Feb 2024 | 22.14 | 22.14 | 21.84 | 21.85 | 21.55 | 700 |
31 Jan 2024 | 22.00 | 22.00 | 21.74 | 21.75 | 21.46 | 925 |
30 Jan 2024 | 21.83 | 21.83 | 21.75 | 21.75 | 21.46 | 4,000 |
29 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | 100 |
26 Jan 2024 | 22.16 | 22.16 | 21.84 | 21.98 | 21.68 | 2,500 |
25 Jan 2024 | 21.97 | 22.06 | 21.83 | 21.83 | 21.53 | 5,324 |
24 Jan 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 21.92 | 1,000 |
24 Jan 2024 | 0.30625 Dividend | |||||
23 Jan 2024 | 22.40 | 22.50 | 22.35 | 22.50 | 21.89 | 4,400 |
22 Jan 2024 | 22.51 | 22.55 | 22.40 | 22.40 | 21.80 | 5,400 |
19 Jan 2024 | 22.70 | 22.70 | 22.42 | 22.44 | 21.84 | 3,480 |
18 Jan 2024 | 22.66 | 22.70 | 22.55 | 22.60 | 21.99 | 5,050 |
17 Jan 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 22.00 | 700 |
16 Jan 2024 | 22.41 | 22.75 | 22.41 | 22.75 | 22.14 | 840 |
15 Jan 2024 | 22.96 | 22.96 | 22.49 | 22.50 | 21.89 | 1,455 |
12 Jan 2024 | 22.50 | 22.98 | 22.50 | 22.85 | 22.23 | 1,721 |
11 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.88 | 200 |
10 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.80 | 200 |
09 Jan 2024 | 22.34 | 22.40 | 22.34 | 22.40 | 21.80 | 800 |
08 Jan 2024 | 22.14 | 22.48 | 22.14 | 22.45 | 21.84 | 400 |
05 Jan 2024 | 22.00 | 22.10 | 21.91 | 22.10 | 21.50 | 2,214 |
04 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.41 | 700 |
03 Jan 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.26 | 1,399 |
02 Jan 2024 | 21.88 | 21.90 | 21.58 | 21.90 | 21.31 | 1,500 |
29 Dec 2023 | 21.95 | 21.97 | 21.95 | 21.97 | 21.38 | 600 |
28 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.35 | 1,000 |
27 Dec 2023 | 21.61 | 22.00 | 21.58 | 21.94 | 21.35 | 4,048 |
22 Dec 2023 | 21.41 | 21.89 | 21.40 | 21.89 | 21.30 | 1,450 |
21 Dec 2023 | 21.20 | 21.40 | 21.20 | 21.40 | 20.82 | 400 |
20 Dec 2023 | 21.35 | 21.77 | 21.21 | 21.77 | 21.18 | 3,890 |
19 Dec 2023 | 21.28 | 21.30 | 21.25 | 21.30 | 20.73 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |