Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 21.76 | 21.96 | 21.76 | 21.90 | 21.90 | - |
08 May 2024 | 21.54 | 21.85 | 21.54 | 21.85 | 21.85 | 909 |
07 May 2024 | 21.59 | 21.72 | 21.50 | 21.72 | 21.72 | - |
06 May 2024 | 21.64 | 21.68 | 21.53 | 21.68 | 21.68 | 1,400 |
03 May 2024 | 21.67 | 21.80 | 21.49 | 21.51 | 21.51 | 2,070 |
02 May 2024 | 21.36 | 21.72 | 21.36 | 21.69 | 21.69 | 1,580 |
30 Apr 2024 | 21.53 | 21.71 | 21.53 | 21.60 | 21.60 | 230 |
29 Apr 2024 | 21.40 | 21.56 | 21.40 | 21.51 | 21.51 | 1,096 |
26 Apr 2024 | 21.37 | 21.65 | 21.30 | 21.30 | 21.30 | 290 |
25 Apr 2024 | 21.10 | 21.43 | 21.10 | 21.43 | 21.43 | 620 |
24 Apr 2024 | 21.11 | 21.37 | 21.11 | 21.37 | 21.37 | 10,625 |
23 Apr 2024 | 21.34 | 21.38 | 21.21 | 21.21 | 21.21 | - |
22 Apr 2024 | 20.57 | 21.18 | 20.57 | 21.18 | 21.18 | 875 |
19 Apr 2024 | 20.53 | 20.82 | 20.53 | 20.81 | 20.81 | 812 |
18 Apr 2024 | 20.51 | 20.77 | 20.51 | 20.69 | 20.69 | 5,595 |
17 Apr 2024 | 20.00 | 20.57 | 20.00 | 20.53 | 20.53 | 3,990 |
16 Apr 2024 | 20.35 | 20.44 | 20.25 | 20.25 | 20.25 | 201 |
15 Apr 2024 | 20.14 | 20.41 | 20.14 | 20.41 | 20.41 | 260 |
12 Apr 2024 | 20.12 | 20.22 | 20.04 | 20.04 | 20.04 | 300 |
11 Apr 2024 | 19.86 | 20.08 | 19.86 | 20.08 | 20.08 | 70 |
10 Apr 2024 | 20.11 | 20.11 | 19.94 | 20.05 | 20.05 | 601 |
09 Apr 2024 | 20.42 | 20.80 | 20.18 | 20.18 | 20.18 | 1,800 |
08 Apr 2024 | 20.10 | 20.39 | 20.10 | 20.39 | 20.39 | 376 |
05 Apr 2024 | 20.46 | 20.46 | 20.20 | 20.20 | 20.20 | 110 |
04 Apr 2024 | 20.54 | 20.72 | 20.54 | 20.61 | 20.61 | 1,100 |
03 Apr 2024 | 20.88 | 20.88 | 20.83 | 20.88 | 20.88 | 550 |
02 Apr 2024 | 20.91 | 21.17 | 20.91 | 21.08 | 21.08 | 585 |
28 Mar 2024 | 20.65 | 21.00 | 20.65 | 20.90 | 20.90 | 80 |
27 Mar 2024 | 20.40 | 20.70 | 20.35 | 20.70 | 20.70 | - |
26 Mar 2024 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | 58 |
25 Mar 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | 870 |
22 Mar 2024 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | - |
21 Mar 2024 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | 1,003 |
20 Mar 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | - |
19 Mar 2024 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | - |
18 Mar 2024 | 20.15 | 20.25 | 19.94 | 20.15 | 20.15 | 680 |
15 Mar 2024 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | 3,000 |
14 Mar 2024 | 20.65 | 20.85 | 20.50 | 20.50 | 20.50 | 500 |
13 Mar 2024 | 20.65 | 20.85 | 20.65 | 20.70 | 20.70 | 200 |
12 Mar 2024 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | - |
11 Mar 2024 | 20.05 | 20.65 | 20.05 | 20.55 | 20.55 | - |
08 Mar 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | - |
07 Mar 2024 | 20.00 | 20.20 | 19.94 | 20.20 | 20.20 | 80 |
06 Mar 2024 | 19.86 | 20.10 | 19.82 | 20.10 | 20.10 | 5 |
05 Mar 2024 | 19.92 | 19.92 | 19.72 | 19.78 | 19.78 | 30 |
04 Mar 2024 | 20.15 | 20.15 | 19.94 | 19.94 | 19.94 | 1,035 |
01 Mar 2024 | 20.20 | 20.35 | 20.00 | 20.10 | 20.10 | 500 |
29 Feb 2024 | 20.20 | 20.30 | 20.10 | 20.25 | 20.25 | 1,496 |
28 Feb 2024 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | 768 |
27 Feb 2024 | 21.40 | 21.45 | 20.35 | 20.40 | 20.40 | 500 |
26 Feb 2024 | 21.45 | 21.55 | 21.45 | 21.45 | 21.45 | 500 |
23 Feb 2024 | 21.45 | 21.55 | 21.40 | 21.55 | 21.55 | - |
22 Feb 2024 | 21.45 | 21.60 | 21.40 | 21.60 | 21.60 | 2,776 |
21 Feb 2024 | 21.60 | 21.60 | 21.25 | 21.35 | 21.35 | 300 |
20 Feb 2024 | 21.55 | 21.70 | 21.55 | 21.55 | 21.55 | - |
19 Feb 2024 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - |
16 Feb 2024 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 4,000 |
15 Feb 2024 | 21.75 | 21.80 | 21.45 | 21.65 | 21.65 | 35 |
15 Feb 2024 | 0.5182 Dividend | |||||
14 Feb 2024 | 22.45 | 22.55 | 22.40 | 22.40 | 21.88 | 14 |
13 Feb 2024 | 22.50 | 22.50 | 22.45 | 22.50 | 21.98 | - |
12 Feb 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.13 | 5,624 |
09 Feb 2024 | 22.20 | 22.35 | 22.10 | 22.35 | 21.83 | - |
08 Feb 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 21.49 | 200 |
07 Feb 2024 | 22.35 | 22.40 | 22.20 | 22.20 | 21.69 | - |
06 Feb 2024 | 22.45 | 22.45 | 22.30 | 22.45 | 21.93 | 545 |
05 Feb 2024 | 22.10 | 22.50 | 22.10 | 22.30 | 21.78 | 10,000 |
02 Feb 2024 | 22.40 | 22.50 | 22.20 | 22.25 | 21.74 | 30 |
01 Feb 2024 | 22.20 | 22.45 | 22.20 | 22.20 | 21.69 | 200 |
31 Jan 2024 | 22.55 | 22.60 | 22.35 | 22.35 | 21.83 | 8,034 |
30 Jan 2024 | 22.65 | 22.75 | 22.60 | 22.60 | 22.08 | 100 |
29 Jan 2024 | 22.80 | 23.05 | 22.80 | 22.80 | 22.27 | 1 |
26 Jan 2024 | 22.55 | 22.85 | 22.55 | 22.80 | 22.27 | 2,440 |
25 Jan 2024 | 22.40 | 22.65 | 22.40 | 22.65 | 22.13 | 3,104 |
24 Jan 2024 | 22.40 | 22.55 | 22.40 | 22.50 | 21.98 | 513 |
23 Jan 2024 | 22.40 | 22.55 | 22.35 | 22.55 | 22.03 | 5,000 |
22 Jan 2024 | 22.05 | 22.40 | 22.00 | 22.40 | 21.88 | 7,837 |
19 Jan 2024 | 22.00 | 22.20 | 22.00 | 22.00 | 21.49 | 500 |
18 Jan 2024 | 21.95 | 22.15 | 21.95 | 21.95 | 21.44 | 200 |
17 Jan 2024 | 21.95 | 22.15 | 21.90 | 21.95 | 21.44 | 747 |
16 Jan 2024 | 21.95 | 22.20 | 21.95 | 22.20 | 21.69 | 400 |
15 Jan 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 21.64 | 5 |
12 Jan 2024 | 21.95 | 22.15 | 21.90 | 22.10 | 21.59 | 5,070 |
11 Jan 2024 | 21.90 | 22.00 | 21.85 | 21.85 | 21.34 | - |
10 Jan 2024 | 21.80 | 21.95 | 21.75 | 21.80 | 21.30 | 826 |
09 Jan 2024 | 21.85 | 21.95 | 21.85 | 21.95 | 21.44 | 500 |
08 Jan 2024 | 21.50 | 22.40 | 21.50 | 22.40 | 21.88 | 5,220 |
05 Jan 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.20 | 1,900 |
04 Jan 2024 | 21.45 | 21.60 | 21.45 | 21.60 | 21.10 | 550 |
03 Jan 2024 | 21.30 | 21.35 | 21.30 | 21.35 | 20.86 | 197 |
02 Jan 2024 | 20.85 | 21.25 | 20.85 | 21.25 | 20.76 | 590 |
29 Dec 2023 | 20.80 | 21.00 | 20.80 | 21.00 | 20.51 | 700 |
28 Dec 2023 | 20.95 | 20.95 | 20.90 | 20.90 | 20.42 | 350 |
27 Dec 2023 | 21.20 | 21.20 | 20.95 | 20.95 | 20.47 | 500 |
22 Dec 2023 | 20.95 | 21.15 | 20.95 | 21.05 | 20.56 | 318 |
21 Dec 2023 | 20.95 | 21.15 | 20.95 | 21.15 | 20.66 | 3,050 |
20 Dec 2023 | 21.15 | 21.25 | 21.10 | 21.15 | 20.66 | 150 |
19 Dec 2023 | 21.25 | 21.30 | 21.10 | 21.10 | 20.61 | 56 |
18 Dec 2023 | 21.15 | 21.30 | 21.15 | 21.25 | 20.76 | - |
15 Dec 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 20.71 | 1,005 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |