Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 400 |
09 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 900 |
08 May 2024 | 22.88 | 23.97 | 22.88 | 22.90 | 22.90 | 2,200 |
07 May 2024 | 22.80 | 23.15 | 22.77 | 22.77 | 22.77 | 2,400 |
06 May 2024 | 23.49 | 23.49 | 23.00 | 23.00 | 23.00 | 700 |
03 May 2024 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | 1,500 |
02 May 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 1,200 |
01 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
30 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
29 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,800 |
26 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
25 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
25 Apr 2024 | 0.22 Dividend | |||||
24 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 400 |
23 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 300 |
22 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 100 |
19 Apr 2024 | 23.69 | 23.70 | 23.50 | 23.50 | 23.28 | 1,300 |
18 Apr 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.42 | 600 |
17 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 300 |
16 Apr 2024 | 23.95 | 23.99 | 23.50 | 23.99 | 23.77 | 6,100 |
15 Apr 2024 | 24.00 | 24.17 | 23.70 | 23.70 | 23.48 | 3,200 |
12 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.91 | 200 |
11 Apr 2024 | 23.57 | 24.20 | 23.57 | 24.20 | 23.97 | 1,900 |
10 Apr 2024 | 22.67 | 24.20 | 22.67 | 24.00 | 23.78 | 4,200 |
09 Apr 2024 | 23.51 | 23.60 | 23.06 | 23.50 | 23.28 | 13,000 |
08 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 400 |
05 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | 1,100 |
04 Apr 2024 | 24.00 | 24.00 | 23.68 | 23.89 | 23.67 | 1,300 |
03 Apr 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 23.57 | 1,200 |
02 Apr 2024 | 23.60 | 23.95 | 23.46 | 23.95 | 23.73 | 1,300 |
01 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 900 |
28 Mar 2024 | 24.44 | 24.48 | 24.38 | 24.45 | 24.22 | 2,000 |
27 Mar 2024 | 23.40 | 24.02 | 23.40 | 24.02 | 23.80 | 4,200 |
26 Mar 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.18 | 1,500 |
25 Mar 2024 | 24.10 | 24.10 | 23.72 | 23.72 | 23.50 | 900 |
22 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 500 |
21 Mar 2024 | 24.00 | 24.24 | 24.00 | 24.00 | 23.78 | 15,100 |
20 Mar 2024 | 23.90 | 23.90 | 23.55 | 23.75 | 23.53 | 1,100 |
19 Mar 2024 | 23.70 | 23.71 | 23.31 | 23.31 | 23.09 | 2,700 |
18 Mar 2024 | 23.65 | 24.51 | 23.62 | 23.75 | 23.53 | 5,900 |
15 Mar 2024 | 23.57 | 24.44 | 23.57 | 24.44 | 24.21 | 9,900 |
14 Mar 2024 | 24.08 | 24.08 | 23.50 | 23.70 | 23.48 | 4,500 |
13 Mar 2024 | 24.40 | 24.83 | 22.82 | 23.55 | 23.33 | 24,700 |
12 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.99 | 500 |
11 Mar 2024 | 24.00 | 24.44 | 24.00 | 24.44 | 24.21 | 8,300 |
08 Mar 2024 | 24.17 | 24.29 | 24.00 | 24.00 | 23.78 | 2,500 |
07 Mar 2024 | 24.25 | 24.67 | 24.00 | 24.10 | 23.87 | 1,900 |
06 Mar 2024 | 24.60 | 25.05 | 24.00 | 24.00 | 23.78 | 8,800 |
05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
04 Mar 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.77 | 3,300 |
01 Mar 2024 | 25.25 | 25.25 | 25.05 | 25.24 | 25.00 | 6,400 |
29 Feb 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.77 | 1,600 |
28 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 400 |
27 Feb 2024 | 25.15 | 25.15 | 25.00 | 25.04 | 24.81 | 800 |
26 Feb 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.53 | 1,000 |
23 Feb 2024 | 25.00 | 25.38 | 25.00 | 25.38 | 25.14 | 2,700 |
22 Feb 2024 | 24.76 | 25.00 | 24.76 | 24.99 | 24.76 | 3,200 |
21 Feb 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.77 | 5,000 |
20 Feb 2024 | 25.19 | 25.19 | 24.87 | 24.87 | 24.64 | 800 |
16 Feb 2024 | 24.85 | 25.50 | 24.84 | 25.48 | 25.24 | 4,200 |
15 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
14 Feb 2024 | 25.10 | 25.33 | 24.75 | 25.33 | 25.09 | 900 |
13 Feb 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 24.52 | 3,000 |
12 Feb 2024 | 24.71 | 25.00 | 24.60 | 24.85 | 24.62 | 6,800 |
09 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.54 | 600 |
08 Feb 2024 | 24.82 | 25.00 | 24.77 | 24.77 | 24.54 | 800 |
07 Feb 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 23.78 | 6,600 |
06 Feb 2024 | 24.57 | 24.90 | 24.00 | 24.90 | 24.67 | 5,100 |
05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 200 |
02 Feb 2024 | 24.70 | 24.70 | 24.05 | 24.05 | 23.82 | 1,000 |
01 Feb 2024 | 24.40 | 24.98 | 24.40 | 24.98 | 24.75 | 2,100 |
31 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 500 |
30 Jan 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 23.84 | 1,400 |
29 Jan 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 23.81 | 300 |
26 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 600 |
25 Jan 2024 | 24.35 | 24.49 | 24.10 | 24.49 | 24.26 | 1,000 |
25 Jan 2024 | 0.22 Dividend | |||||
24 Jan 2024 | 24.01 | 24.70 | 24.01 | 24.10 | 23.66 | 1,800 |
23 Jan 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.57 | 1,000 |
22 Jan 2024 | 25.00 | 25.00 | 24.02 | 24.02 | 23.58 | 1,400 |
19 Jan 2024 | 23.39 | 25.00 | 22.89 | 24.00 | 23.56 | 6,900 |
18 Jan 2024 | 22.25 | 23.14 | 22.25 | 23.14 | 22.71 | 1,400 |
17 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.42 | - |
16 Jan 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.42 | 500 |
12 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
11 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
10 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | 600 |
09 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.87 | - |
08 Jan 2024 | 21.75 | 22.28 | 21.75 | 22.28 | 21.87 | 900 |
05 Jan 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.27 | 2,000 |
04 Jan 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.28 | 2,800 |
03 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 700 |
02 Jan 2024 | 22.81 | 22.81 | 22.00 | 22.02 | 21.61 | 9,900 |
29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | 400 |
28 Dec 2023 | 23.65 | 23.65 | 22.56 | 22.96 | 22.54 | 5,600 |
27 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | 600 |
26 Dec 2023 | 22.90 | 23.24 | 22.70 | 22.70 | 22.28 | 3,600 |
22 Dec 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 22.67 | 2,500 |
21 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | - |
20 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |