Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 0.04992 Dividend | |||||
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 21.26 | 21.28 | 21.25 | 21.27 | 21.27 | 5,000 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 21.30 | 21.32 | 21.19 | 21.32 | 21.32 | 39,355 |
01 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2,370 |
28 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,272 |
27 Mar 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 700 |
26 Mar 2024 | 21.39 | 21.39 | 21.38 | 21.38 | 21.38 | 800 |
25 Mar 2024 | 21.37 | 21.41 | 21.37 | 21.41 | 21.41 | 2,200 |
25 Mar 2024 | 0.06813 Dividend | |||||
22 Mar 2024 | 21.51 | 21.51 | 21.49 | 21.49 | 21.42 | 1,400 |
21 Mar 2024 | 21.40 | 21.40 | 21.33 | 21.38 | 21.31 | 9,000 |
20 Mar 2024 | 21.43 | 21.44 | 21.43 | 21.44 | 21.37 | 725 |
19 Mar 2024 | 21.37 | 21.39 | 21.36 | 21.39 | 21.32 | 15,500 |
18 Mar 2024 | 21.34 | 21.35 | 21.32 | 21.35 | 21.28 | 900 |
15 Mar 2024 | 21.35 | 21.37 | 21.31 | 21.37 | 21.30 | 4,600 |
14 Mar 2024 | 21.38 | 21.38 | 21.34 | 21.34 | 21.27 | 1,090 |
13 Mar 2024 | 21.49 | 21.53 | 21.49 | 21.52 | 21.45 | 950 |
12 Mar 2024 | 21.55 | 21.56 | 21.54 | 21.54 | 21.47 | 1,400 |
11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.53 | 300 |
08 Mar 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 21.54 | 4,900 |
07 Mar 2024 | 21.57 | 21.57 | 21.55 | 21.57 | 21.50 | 500 |
06 Mar 2024 | 21.53 | 21.59 | 21.53 | 21.59 | 21.52 | 4,500 |
05 Mar 2024 | 21.52 | 21.52 | 21.47 | 21.47 | 21.40 | 1,330 |
04 Mar 2024 | 21.37 | 21.37 | 21.33 | 21.33 | 21.26 | 1,856 |
01 Mar 2024 | 21.32 | 21.46 | 21.31 | 21.45 | 21.38 | 6,200 |
29 Feb 2024 | 21.34 | 21.40 | 21.34 | 21.40 | 21.33 | 6,700 |
28 Feb 2024 | 21.34 | 21.34 | 21.22 | 21.29 | 21.22 | 2,925 |
27 Feb 2024 | 21.29 | 21.29 | 21.26 | 21.27 | 21.20 | 1,604 |
26 Feb 2024 | 21.24 | 21.27 | 21.22 | 21.27 | 21.20 | 3,523 |
26 Feb 2024 | 0.06725 Dividend | |||||
23 Feb 2024 | 21.37 | 21.38 | 21.31 | 21.35 | 21.22 | 5,708 |
22 Feb 2024 | 21.31 | 21.32 | 21.30 | 21.32 | 21.19 | 2,736 |
21 Feb 2024 | 21.27 | 21.32 | 21.27 | 21.32 | 21.19 | 1,706 |
20 Feb 2024 | 21.45 | 21.45 | 21.34 | 21.35 | 21.22 | 9,883 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 21.49 | 21.49 | 21.37 | 21.42 | 21.28 | 12,160 |
14 Feb 2024 | 21.20 | 21.36 | 21.20 | 21.32 | 21.19 | 1,892 |
13 Feb 2024 | 21.27 | 21.28 | 21.23 | 21.23 | 21.10 | 4,540 |
12 Feb 2024 | 21.51 | 21.51 | 21.45 | 21.46 | 21.32 | 1,109 |
09 Feb 2024 | 21.42 | 21.45 | 21.41 | 21.41 | 21.27 | 10,200 |
08 Feb 2024 | 21.44 | 21.45 | 21.41 | 21.45 | 21.31 | 700 |
07 Feb 2024 | 21.58 | 21.58 | 21.50 | 21.50 | 21.36 | 1,700 |
06 Feb 2024 | 21.52 | 21.59 | 21.52 | 21.59 | 21.45 | 7,300 |
05 Feb 2024 | 21.48 | 21.48 | 21.42 | 21.45 | 21.31 | 2,600 |
02 Feb 2024 | 21.64 | 21.65 | 21.55 | 21.63 | 21.49 | 4,899 |
01 Feb 2024 | 21.79 | 21.86 | 21.79 | 21.86 | 21.72 | 1,800 |
31 Jan 2024 | 21.70 | 21.72 | 21.66 | 21.66 | 21.52 | 7,338 |
30 Jan 2024 | 21.56 | 21.59 | 21.52 | 21.56 | 21.42 | 2,500 |
29 Jan 2024 | 21.51 | 21.60 | 21.47 | 21.60 | 21.46 | 5,700 |
26 Jan 2024 | 21.44 | 21.47 | 21.43 | 21.47 | 21.33 | 5,800 |
26 Jan 2024 | 0.07541 Dividend | |||||
25 Jan 2024 | 21.54 | 21.56 | 21.49 | 21.52 | 21.31 | 5,635 |
24 Jan 2024 | 21.57 | 21.57 | 21.41 | 21.41 | 21.20 | 6,911 |
23 Jan 2024 | 21.43 | 21.51 | 21.43 | 21.48 | 21.27 | 5,382 |
22 Jan 2024 | 21.53 | 21.53 | 21.52 | 21.52 | 21.31 | 660 |
19 Jan 2024 | 21.36 | 21.55 | 21.36 | 21.55 | 21.34 | 3,600 |
18 Jan 2024 | 21.51 | 21.52 | 21.48 | 21.52 | 21.31 | 3,085 |
17 Jan 2024 | 21.50 | 21.56 | 21.50 | 21.56 | 21.35 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |