Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.30 | 24.42 | 24.30 | 24.35 | 24.35 | 1,100 |
09 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 500 |
08 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
07 May 2024 | 24.33 | 24.36 | 24.29 | 24.29 | 24.29 | 700 |
06 May 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 700 |
03 May 2024 | 24.30 | 24.30 | 23.77 | 23.80 | 23.80 | 700 |
02 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
01 May 2024 | 24.05 | 24.20 | 23.96 | 23.96 | 23.96 | 2,900 |
30 Apr 2024 | 23.29 | 23.75 | 23.29 | 23.75 | 23.75 | 1,500 |
29 Apr 2024 | 23.81 | 23.85 | 22.90 | 23.62 | 23.62 | 6,800 |
26 Apr 2024 | 23.82 | 24.00 | 23.82 | 23.90 | 23.90 | 700 |
25 Apr 2024 | 24.00 | 24.00 | 23.79 | 23.89 | 23.89 | 2,800 |
24 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
23 Apr 2024 | 24.34 | 24.34 | 23.85 | 23.85 | 23.85 | 7,100 |
22 Apr 2024 | 24.06 | 24.50 | 24.06 | 24.42 | 24.42 | 4,100 |
19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
18 Apr 2024 | 24.40 | 24.40 | 24.05 | 24.40 | 24.40 | 1,600 |
17 Apr 2024 | 24.39 | 24.40 | 24.05 | 24.40 | 24.40 | 900 |
16 Apr 2024 | 24.43 | 24.50 | 24.20 | 24.20 | 24.20 | 2,000 |
15 Apr 2024 | 24.35 | 24.40 | 24.20 | 24.20 | 24.20 | 4,200 |
12 Apr 2024 | 24.40 | 24.50 | 24.38 | 24.50 | 24.50 | 1,600 |
11 Apr 2024 | 24.44 | 24.44 | 24.35 | 24.40 | 24.40 | 2,600 |
10 Apr 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 2,700 |
09 Apr 2024 | 24.40 | 24.40 | 24.04 | 24.39 | 24.39 | 1,500 |
08 Apr 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 2,100 |
05 Apr 2024 | 24.13 | 24.17 | 24.00 | 24.01 | 24.01 | 4,100 |
04 Apr 2024 | 23.92 | 24.35 | 23.92 | 24.17 | 24.17 | 2,100 |
03 Apr 2024 | 24.00 | 24.35 | 23.88 | 24.34 | 24.34 | 12,400 |
02 Apr 2024 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 5,000 |
01 Apr 2024 | 23.97 | 24.00 | 23.86 | 24.00 | 24.00 | 1,200 |
28 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1,500 |
27 Mar 2024 | 23.48 | 23.95 | 23.48 | 23.95 | 23.95 | 1,500 |
26 Mar 2024 | 23.73 | 23.95 | 23.40 | 23.95 | 23.95 | 4,600 |
25 Mar 2024 | 23.80 | 23.90 | 23.35 | 23.90 | 23.90 | 12,900 |
25 Mar 2024 | 0.547 Dividend | |||||
22 Mar 2024 | 24.14 | 24.25 | 24.09 | 24.25 | 23.70 | 6,100 |
21 Mar 2024 | 25.22 | 25.22 | 23.95 | 24.15 | 23.61 | 3,300 |
20 Mar 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.56 | 4,700 |
19 Mar 2024 | 23.85 | 24.05 | 23.85 | 24.05 | 23.51 | 12,700 |
18 Mar 2024 | 22.89 | 25.25 | 22.89 | 23.80 | 23.26 | 12,500 |
15 Mar 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 22.97 | 4,600 |
14 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 600 |
13 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.72 | 500 |
12 Mar 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 22.68 | 2,000 |
11 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 4,600 |
08 Mar 2024 | 23.25 | 23.25 | 23.00 | 23.23 | 22.71 | 3,700 |
07 Mar 2024 | 23.00 | 23.23 | 22.80 | 23.23 | 22.71 | 4,700 |
06 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.46 | 500 |
05 Mar 2024 | 22.91 | 22.99 | 22.91 | 22.99 | 22.47 | 1,100 |
04 Mar 2024 | 22.75 | 22.75 | 22.73 | 22.75 | 22.24 | 3,000 |
01 Mar 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.24 | 5,400 |
29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.99 | 300 |
28 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.89 | 600 |
27 Feb 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 21.99 | 3,500 |
26 Feb 2024 | 21.99 | 21.99 | 21.75 | 21.75 | 21.26 | 1,500 |
23 Feb 2024 | 22.00 | 22.00 | 21.51 | 21.87 | 21.38 | 1,100 |
22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.49 | 600 |
21 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.25 | 700 |
20 Feb 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 21.46 | 800 |
16 Feb 2024 | 22.35 | 22.35 | 21.75 | 21.98 | 21.48 | 4,000 |
15 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.75 | 2,800 |
14 Feb 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 21.75 | 1,400 |
13 Feb 2024 | 22.24 | 22.25 | 22.08 | 22.25 | 21.75 | 3,000 |
12 Feb 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 21.52 | 2,500 |
09 Feb 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.50 | 1,000 |
08 Feb 2024 | 21.90 | 22.44 | 21.90 | 21.90 | 21.41 | 2,300 |
07 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | 100 |
06 Feb 2024 | 21.85 | 21.90 | 21.01 | 21.60 | 21.11 | 2,600 |
05 Feb 2024 | 21.45 | 21.89 | 21.45 | 21.89 | 21.40 | 600 |
02 Feb 2024 | 21.45 | 21.50 | 21.40 | 21.40 | 20.92 | 1,200 |
01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | 100 |
31 Jan 2024 | 21.30 | 21.30 | 21.26 | 21.26 | 20.78 | 900 |
30 Jan 2024 | 21.25 | 21.49 | 21.25 | 21.49 | 21.01 | 600 |
29 Jan 2024 | 21.35 | 21.36 | 21.25 | 21.25 | 20.77 | 2,500 |
26 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 100 |
25 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 1,200 |
24 Jan 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 21.02 | 900 |
23 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | - |
22 Jan 2024 | 21.09 | 21.09 | 21.00 | 21.00 | 20.53 | 2,300 |
19 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 300 |
18 Jan 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 20.88 | 300 |
17 Jan 2024 | 21.86 | 22.00 | 21.86 | 22.00 | 21.50 | 600 |
16 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.38 | 500 |
12 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.64 | - |
11 Jan 2024 | 20.56 | 21.12 | 20.56 | 21.12 | 20.64 | 800 |
10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 1,600 |
09 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
08 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
05 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
04 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | 300 |
03 Jan 2024 | 21.36 | 21.36 | 21.07 | 21.07 | 20.60 | 300 |
02 Jan 2024 | 20.97 | 21.00 | 20.65 | 20.65 | 20.18 | 1,700 |
29 Dec 2023 | 20.50 | 21.20 | 20.50 | 21.20 | 20.72 | 1,800 |
28 Dec 2023 | 20.66 | 20.70 | 20.50 | 20.50 | 20.04 | 500 |
27 Dec 2023 | 20.95 | 21.15 | 20.50 | 21.15 | 20.67 | 2,800 |
26 Dec 2023 | 21.12 | 21.50 | 20.06 | 21.48 | 20.99 | 8,300 |
26 Dec 2023 | 0.547 Dividend | |||||
22 Dec 2023 | 21.50 | 22.30 | 21.02 | 21.50 | 20.48 | 8,500 |
21 Dec 2023 | 20.80 | 21.45 | 20.75 | 21.45 | 20.43 | 4,700 |
20 Dec 2023 | 20.55 | 20.59 | 20.55 | 20.56 | 19.58 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |