Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
06 May 2024 | 20.90 | 20.91 | 20.86 | 20.89 | 20.89 | 6,200 |
03 May 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 20.87 | 1,800 |
02 May 2024 | 20.76 | 20.76 | 20.71 | 20.74 | 20.74 | 1,000 |
01 May 2024 | 20.61 | 20.65 | 20.61 | 20.65 | 20.65 | 500 |
01 May 2024 | 0.081 Dividend | |||||
30 Apr 2024 | 20.68 | 20.68 | 20.65 | 20.65 | 20.57 | 4,300 |
29 Apr 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 20.66 | 8,900 |
26 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | 100 |
25 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | 100 |
24 Apr 2024 | 20.69 | 20.70 | 20.67 | 20.67 | 20.59 | 6,600 |
23 Apr 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 20.64 | 300 |
22 Apr 2024 | 20.68 | 20.69 | 20.62 | 20.69 | 20.61 | 1,800 |
19 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | - |
18 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 400 |
17 Apr 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 20.58 | 3,700 |
16 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | 100 |
15 Apr 2024 | 20.66 | 20.66 | 20.59 | 20.63 | 20.55 | 4,600 |
12 Apr 2024 | 20.79 | 20.81 | 20.79 | 20.80 | 20.72 | 1,700 |
11 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | - |
10 Apr 2024 | 20.78 | 20.80 | 20.78 | 20.78 | 20.70 | 27,200 |
09 Apr 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.93 | 800 |
08 Apr 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.86 | 3,000 |
05 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.86 | 100 |
04 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | 100 |
03 Apr 2024 | 20.93 | 20.99 | 20.93 | 20.99 | 20.91 | 700 |
02 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.88 | 400 |
01 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | - |
01 Apr 2024 | 0.087 Dividend | |||||
28 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.05 | 2,100 |
27 Mar 2024 | 21.16 | 21.20 | 21.16 | 21.20 | 21.03 | 2,400 |
26 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.95 | - |
25 Mar 2024 | 21.15 | 21.15 | 21.13 | 21.13 | 20.96 | 800 |
22 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | - |
21 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.94 | - |
20 Mar 2024 | 21.05 | 21.09 | 21.04 | 21.09 | 20.92 | 700 |
19 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.89 | - |
18 Mar 2024 | 20.99 | 21.04 | 20.99 | 21.01 | 20.84 | 5,300 |
15 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | 100 |
14 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | 100 |
13 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.97 | - |
12 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.97 | 100 |
11 Mar 2024 | 21.20 | 21.20 | 21.18 | 21.18 | 21.01 | 700 |
08 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | 100 |
07 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.96 | 2,800 |
06 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.94 | 100 |
05 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.90 | 6,900 |
04 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.82 | - |
01 Mar 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 20.83 | 2,400 |
01 Mar 2024 | 0.077 Dividend | |||||
29 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.76 | - |
28 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | 100 |
27 Feb 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 20.75 | 1,100 |
26 Feb 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.77 | 700 |
23 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.82 | 100 |
22 Feb 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 20.76 | 100 |
21 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - |
20 Feb 2024 | 21.00 | 21.03 | 20.98 | 21.02 | 20.78 | 7,700 |
16 Feb 2024 | 20.94 | 20.98 | 20.94 | 20.98 | 20.73 | 100 |
15 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | 100 |
14 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.73 | 100 |
13 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.65 | 100 |
12 Feb 2024 | 21.04 | 21.08 | 21.04 | 21.08 | 20.83 | 500 |
09 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.82 | 100 |
08 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.88 | 1,400 |
07 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.93 | 100 |
06 Feb 2024 | 21.21 | 21.22 | 21.21 | 21.22 | 20.97 | 300 |
05 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.87 | 100 |
02 Feb 2024 | 21.20 | 21.28 | 21.20 | 21.28 | 21.03 | 600 |
01 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.16 | - |
01 Feb 2024 | 0.079 Dividend | |||||
31 Jan 2024 | 21.44 | 21.44 | 21.36 | 21.36 | 21.04 | 5,700 |
30 Jan 2024 | 21.30 | 21.33 | 21.30 | 21.33 | 21.00 | 700 |
29 Jan 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 20.97 | 500 |
26 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.90 | - |
25 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.93 | - |
24 Jan 2024 | 21.15 | 21.16 | 21.14 | 21.14 | 20.82 | 1,900 |
23 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.85 | - |
22 Jan 2024 | 21.27 | 21.27 | 21.22 | 21.22 | 20.90 | 57,700 |
19 Jan 2024 | 21.15 | 21.18 | 21.13 | 21.18 | 20.86 | 5,700 |
18 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.84 | 100 |
17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | 300 |
16 Jan 2024 | 21.30 | 21.30 | 21.24 | 21.24 | 20.92 | 200 |
12 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 200 |
11 Jan 2024 | 21.26 | 21.35 | 21.26 | 21.35 | 21.02 | 400 |
10 Jan 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 20.92 | 1,900 |
09 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.92 | 100 |
08 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.89 | 100 |
05 Jan 2024 | 21.20 | 21.20 | 21.11 | 21.11 | 20.79 | 100 |
04 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.82 | 100 |
03 Jan 2024 | 21.17 | 21.23 | 21.17 | 21.23 | 20.91 | 400 |
02 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.93 | 100 |
29 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.05 | 100 |
28 Dec 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.09 | 600 |
27 Dec 2023 | 21.49 | 21.49 | 21.44 | 21.45 | 21.12 | 2,100 |
27 Dec 2023 | 0.087 Dividend | |||||
26 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | - |
22 Dec 2023 | 21.35 | 21.39 | 21.35 | 21.38 | 20.96 | 1,800 |
21 Dec 2023 | 21.42 | 21.42 | 21.38 | 21.38 | 20.96 | 600 |
20 Dec 2023 | 21.36 | 21.37 | 21.36 | 21.37 | 20.96 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |