At close: September 10 at 2:50 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 10, 2024 | 23.01 | 23.05 | 23.00 | 23.00 | 23.00 | 14,900 |
Sep 9, 2024 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 11,176 |
Sep 6, 2024 | 22.98 | 23.05 | 22.95 | 23.05 | 23.05 | 54,269 |
Sep 5, 2024 | 23.02 | 23.02 | 22.94 | 22.94 | 22.94 | 5,425 |
Sep 4, 2024 | 23.05 | 23.05 | 23.02 | 23.02 | 23.02 | 1,000 |
Sep 3, 2024 | 23.16 | 23.16 | 23.05 | 23.05 | 23.05 | 3,300 |
Aug 30, 2024 | 23.00 | 23.18 | 23.00 | 23.18 | 23.18 | 4,104 |
Aug 29, 2024 | 22.94 | 22.94 | 22.85 | 22.85 | 22.85 | 4,400 |
Aug 28, 2024 | 22.81 | 22.95 | 22.81 | 22.95 | 22.95 | 200 |
Aug 27, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 6,295 |
Aug 26, 2024 | 22.92 | 23.00 | 22.91 | 22.99 | 22.99 | 4,775 |
Aug 23, 2024 | 22.69 | 23.06 | 22.66 | 23.06 | 23.06 | 11,357 |
Aug 22, 2024 | 22.76 | 23.88 | 22.75 | 23.88 | 23.88 | 4,125 |
Aug 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 300 |
Aug 20, 2024 | 22.79 | 22.79 | 22.75 | 22.75 | 22.75 | 2,217 |
Aug 19, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1,500 |
Aug 16, 2024 | 22.62 | 22.72 | 22.62 | 22.71 | 22.71 | 36,151 |
Aug 15, 2024 | 22.56 | 22.62 | 22.56 | 22.62 | 22.62 | 1,400 |
Aug 14, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 3,403 |
Aug 13, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2,500 |
Aug 12, 2024 | 22.20 | 22.21 | 22.20 | 22.21 | 22.21 | 2,600 |
Aug 9, 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 500 |
Aug 8, 2024 | 22.11 | 22.15 | 22.10 | 22.10 | 22.10 | 54,748 |
Aug 7, 2024 | 22.21 | 22.44 | 22.21 | 22.21 | 22.21 | 2,301 |
Aug 6, 2024 | 22.37 | 22.37 | 22.20 | 22.21 | 22.21 | 8,750 |
Aug 2, 2024 | 22.60 | 22.60 | 22.38 | 22.38 | 22.38 | 300 |
Aug 1, 2024 | 22.81 | 22.81 | 22.79 | 22.79 | 22.79 | 1,146 |
Jul 31, 2024 | 22.58 | 22.79 | 22.46 | 22.79 | 22.79 | 23,680 |
Jul 30, 2024 | 22.54 | 22.65 | 22.43 | 22.58 | 22.58 | 5,261 |
Jul 29, 2024 | 22.53 | 22.53 | 22.42 | 22.42 | 22.42 | 4,361 |
Jul 26, 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 22.51 | 3,950 |
Jul 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,600 |
Jul 24, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 500 |
Jul 23, 2024 | 22.47 | 22.51 | 22.47 | 22.50 | 22.50 | 2,000 |
Jul 22, 2024 | 22.12 | 22.29 | 22.12 | 22.25 | 22.25 | 37,164 |
Jul 19, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 4,495 |
Jul 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jul 17, 2024 | 22.09 | 22.21 | 22.09 | 22.20 | 22.20 | 21,790 |
Jul 16, 2024 | 22.14 | 22.14 | 22.10 | 22.10 | 22.10 | 2,690 |
Jul 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Jul 12, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | 47,800 |
Jul 11, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 22.00 | 1,999 |
Jul 10, 2024 | 22.01 | 22.05 | 22.01 | 22.05 | 22.05 | 2,800 |
Jul 9, 2024 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 37,747 |
Jul 8, 2024 | 0.24 Dividend | |||||
Jul 8, 2024 | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | 35,950 |
Jul 5, 2024 | 22.14 | 22.25 | 22.10 | 22.25 | 22.01 | 3,404 |
Jul 4, 2024 | 22.14 | 22.15 | 22.14 | 22.15 | 21.91 | 2,758 |
Jul 3, 2024 | 22.19 | 22.20 | 22.03 | 22.03 | 21.79 | 8,493 |
Jul 2, 2024 | 22.10 | 22.10 | 22.09 | 22.10 | 21.86 | 3,201 |
Jun 28, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.91 | 3,495 |
Jun 27, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.71 | 3,371 |
Jun 26, 2024 | 21.35 | 22.00 | 21.35 | 22.00 | 21.76 | 5,275 |
Jun 25, 2024 | 21.12 | 21.80 | 21.12 | 21.35 | 21.12 | 7,334 |
Jun 24, 2024 | 21.45 | 21.45 | 21.30 | 21.30 | 21.07 | 1,700 |
Jun 21, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.95 | 100 |
Jun 20, 2024 | 20.45 | 20.94 | 20.45 | 20.80 | 20.58 | 7,600 |
Jun 19, 2024 | 21.20 | 21.20 | 20.45 | 20.51 | 20.29 | 14,968 |
Jun 18, 2024 | 20.02 | 21.20 | 20.02 | 20.60 | 20.38 | 76,114 |
Jun 17, 2024 | 20.85 | 20.85 | 19.31 | 19.31 | 19.10 | 4,460 |
Jun 14, 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 20.60 | 2,677 |
Jun 13, 2024 | 20.90 | 20.90 | 20.77 | 20.78 | 20.56 | 30,000 |
Jun 12, 2024 | 20.65 | 20.73 | 20.65 | 20.73 | 20.51 | 3,325 |
Jun 11, 2024 | 20.85 | 20.90 | 20.85 | 20.85 | 20.63 | 33,400 |
Jun 10, 2024 | 20.65 | 20.81 | 20.65 | 20.81 | 20.59 | 103,100 |
Jun 7, 2024 | 21.12 | 21.12 | 20.55 | 20.55 | 20.33 | 2,600 |
Jun 6, 2024 | 22.05 | 22.09 | 21.11 | 21.12 | 20.89 | 5,105 |
Jun 5, 2024 | 22.02 | 22.15 | 22.00 | 22.00 | 21.76 | 57,100 |
Jun 4, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.14 | - |
Jun 3, 2024 | 22.23 | 22.39 | 22.13 | 22.38 | 22.14 | 2,500 |
May 31, 2024 | 22.10 | 22.30 | 22.10 | 22.18 | 21.94 | 7,335 |
May 30, 2024 | 21.86 | 22.00 | 21.86 | 22.00 | 21.76 | 5,900 |
May 29, 2024 | 21.90 | 21.91 | 21.84 | 21.90 | 21.66 | 7,100 |
May 28, 2024 | 22.00 | 22.00 | 21.87 | 21.93 | 21.69 | 1,600 |
May 27, 2024 | 22.18 | 22.20 | 21.95 | 22.20 | 21.96 | 9,144 |
May 24, 2024 | 21.76 | 21.80 | 21.75 | 21.77 | 21.54 | 4,100 |
May 23, 2024 | 21.75 | 21.85 | 21.75 | 21.85 | 21.61 | 24,021 |
May 22, 2024 | 21.92 | 21.92 | 21.78 | 21.78 | 21.55 | 6,590 |
May 21, 2024 | 21.91 | 21.95 | 21.90 | 21.93 | 21.69 | 7,700 |
May 17, 2024 | 22.19 | 22.19 | 22.02 | 22.14 | 21.90 | 1,600 |
May 16, 2024 | 21.95 | 22.10 | 21.95 | 22.00 | 21.76 | 7,030 |
May 15, 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 21.88 | 1,943 |
May 14, 2024 | 21.97 | 22.05 | 21.94 | 21.95 | 21.71 | 17,750 |
May 13, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.91 | 1,290 |
May 10, 2024 | 22.30 | 22.30 | 22.15 | 22.15 | 21.91 | 113,300 |
May 9, 2024 | 22.25 | 22.25 | 22.09 | 22.11 | 21.87 | 5,477 |
May 8, 2024 | 22.32 | 22.32 | 22.20 | 22.20 | 21.96 | 6,300 |
May 7, 2024 | 22.31 | 22.50 | 22.30 | 22.30 | 22.06 | 18,600 |
May 6, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.07 | - |
May 3, 2024 | 22.20 | 22.38 | 22.20 | 22.31 | 22.07 | 21,877 |
May 2, 2024 | 22.00 | 22.51 | 22.00 | 22.33 | 22.09 | 35,695 |
May 1, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.86 | 1,300 |
Apr 30, 2024 | 22.00 | 22.13 | 21.97 | 22.13 | 21.89 | 13,600 |
Apr 29, 2024 | 22.05 | 22.05 | 22.00 | 22.00 | 21.76 | 8,165 |
Apr 26, 2024 | 21.99 | 22.10 | 21.99 | 22.10 | 21.86 | 21,928 |
Apr 25, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.62 | - |
Apr 24, 2024 | 21.80 | 21.99 | 21.80 | 21.86 | 21.62 | 47,001 |
Apr 23, 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.37 | 9,985 |
Apr 22, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.47 | 4,200 |
Apr 19, 2024 | 21.70 | 21.75 | 21.66 | 21.66 | 21.43 | 77,670 |
Apr 18, 2024 | 21.91 | 21.91 | 21.67 | 21.75 | 21.52 | 26,100 |
Apr 17, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.47 | 1,600 |
Apr 16, 2024 | 21.34 | 21.72 | 21.34 | 21.56 | 21.33 | 12,500 |
Apr 15, 2024 | 21.35 | 21.35 | 21.02 | 21.02 | 20.79 | 35,100 |
Apr 12, 2024 | 21.31 | 21.40 | 21.31 | 21.36 | 21.13 | 12,455 |
Apr 11, 2024 | 21.10 | 21.34 | 21.10 | 21.34 | 21.11 | 1,700 |
Apr 10, 2024 | 20.94 | 21.02 | 20.94 | 21.01 | 20.78 | 9,023 |
Apr 9, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.76 | - |
Apr 8, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.76 | - |
Apr 5, 2024 | 0.24 Dividend | |||||
Apr 5, 2024 | 20.90 | 21.00 | 20.90 | 20.99 | 20.76 | 500 |
Apr 4, 2024 | 20.85 | 20.86 | 20.84 | 20.84 | 20.38 | 6,861 |
Apr 3, 2024 | 21.01 | 21.10 | 21.01 | 21.10 | 20.63 | 3,500 |
Apr 2, 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 20.54 | 26,700 |
Apr 1, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.47 | 8,950 |
Mar 28, 2024 | 21.05 | 21.15 | 21.00 | 21.00 | 20.53 | 1,639 |
Mar 27, 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.43 | 5,209 |
Mar 26, 2024 | 20.85 | 20.91 | 20.79 | 20.91 | 20.44 | 112,527 |
Mar 25, 2024 | 21.46 | 21.46 | 20.76 | 20.76 | 20.30 | 2,400 |
Mar 22, 2024 | 20.72 | 21.00 | 20.72 | 20.79 | 20.33 | 4,361 |
Mar 21, 2024 | 20.40 | 21.61 | 20.40 | 21.61 | 21.13 | 2,713 |
Mar 20, 2024 | 20.09 | 20.36 | 20.09 | 20.36 | 19.91 | 3,800 |
Mar 19, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 19.81 | 900 |
Mar 18, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.75 | 1,500 |
Mar 15, 2024 | 20.15 | 20.49 | 20.15 | 20.49 | 20.04 | 4,050 |
Mar 14, 2024 | 20.21 | 20.25 | 20.09 | 20.23 | 19.78 | 4,517 |
Mar 13, 2024 | 20.25 | 20.31 | 20.25 | 20.30 | 19.85 | 6,439 |
Mar 12, 2024 | 20.20 | 20.28 | 20.20 | 20.27 | 19.82 | 800 |
Mar 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.56 | 100 |
Mar 8, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.80 | 1,600 |
Mar 7, 2024 | 20.15 | 20.45 | 20.14 | 20.45 | 20.00 | 9,103 |
Mar 6, 2024 | 20.03 | 20.15 | 20.03 | 20.15 | 19.70 | 12,517 |
Mar 5, 2024 | 19.80 | 20.14 | 19.80 | 20.14 | 19.69 | 44,149 |
Mar 4, 2024 | 19.47 | 19.70 | 19.47 | 19.70 | 19.26 | 2,730 |
Mar 1, 2024 | 19.25 | 19.37 | 19.08 | 19.21 | 18.78 | 4,200 |
Feb 29, 2024 | 19.09 | 19.30 | 19.09 | 19.30 | 18.87 | 4,438 |
Feb 28, 2024 | 19.09 | 19.10 | 18.95 | 18.96 | 18.54 | 5,100 |
Feb 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.45 | 200 |
Feb 26, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.50 | - |
Feb 23, 2024 | 18.94 | 19.00 | 18.92 | 18.92 | 18.50 | 4,801 |
Feb 22, 2024 | 18.91 | 19.50 | 18.91 | 19.14 | 18.72 | 2,700 |
Feb 21, 2024 | 19.00 | 19.05 | 19.00 | 19.00 | 18.58 | 3,200 |
Feb 20, 2024 | 19.15 | 19.15 | 19.05 | 19.05 | 18.63 | 360 |
Feb 16, 2024 | 19.10 | 19.12 | 19.09 | 19.09 | 18.67 | 4,100 |
Feb 15, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.66 | 246 |
Feb 14, 2024 | 19.05 | 19.06 | 19.01 | 19.06 | 18.64 | 3,158 |
Feb 13, 2024 | 19.15 | 19.20 | 19.04 | 19.04 | 18.62 | 25,295 |
Feb 12, 2024 | 19.01 | 19.05 | 19.01 | 19.04 | 18.62 | 900 |
Feb 9, 2024 | 19.03 | 19.09 | 19.01 | 19.05 | 18.63 | 7,300 |
Feb 8, 2024 | 19.00 | 19.05 | 19.00 | 19.02 | 18.60 | 51,824 |
Feb 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.58 | 3,400 |
Feb 6, 2024 | 19.00 | 19.01 | 18.93 | 19.00 | 18.58 | 31,500 |
Feb 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.58 | 76,700 |
Feb 2, 2024 | 19.05 | 19.19 | 19.05 | 19.19 | 18.76 | 51,100 |
Feb 1, 2024 | 18.95 | 19.12 | 18.80 | 19.12 | 18.70 | 11,000 |
Jan 31, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.53 | 3,000 |
Jan 30, 2024 | 18.96 | 19.11 | 18.85 | 19.00 | 18.58 | 12,700 |
Jan 29, 2024 | 18.75 | 18.94 | 18.75 | 18.94 | 18.52 | 3,803 |
Jan 26, 2024 | 18.74 | 18.75 | 18.74 | 18.74 | 18.32 | 600 |
Jan 25, 2024 | 18.75 | 18.75 | 18.61 | 18.61 | 18.20 | 2,412 |
Jan 24, 2024 | 18.80 | 18.83 | 18.54 | 18.82 | 18.40 | 10,308 |
Jan 23, 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 18.41 | 2,500 |
Jan 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.46 | 100 |
Jan 19, 2024 | 18.79 | 18.89 | 18.67 | 18.83 | 18.41 | 10,321 |
Jan 18, 2024 | 18.80 | 18.81 | 18.80 | 18.80 | 18.38 | 7,259 |
Jan 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.38 | 815 |
Jan 16, 2024 | 18.80 | 18.82 | 18.80 | 18.82 | 18.40 | 2,280 |
Jan 15, 2024 | 18.64 | 18.64 | 18.56 | 18.56 | 18.15 | 1,900 |
Jan 12, 2024 | 19.24 | 19.24 | 18.61 | 18.63 | 18.22 | 1,000 |
Jan 11, 2024 | 18.32 | 18.70 | 18.30 | 18.50 | 18.09 | 15,327 |
Jan 10, 2024 | 18.35 | 18.35 | 18.21 | 18.21 | 17.81 | 4,574 |
Jan 9, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 17.85 | 215 |
Jan 8, 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 17.60 | 612 |
Jan 5, 2024 | 0.24 Dividend | |||||
Jan 5, 2024 | 17.76 | 18.00 | 17.75 | 18.00 | 17.60 | 7,436 |
Jan 4, 2024 | 17.75 | 18.36 | 17.75 | 18.10 | 17.46 | 1,725 |
Jan 3, 2024 | 17.69 | 17.70 | 17.65 | 17.70 | 17.08 | 2,687 |
Jan 2, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.89 | 2,200 |
Dec 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.03 | 2,500 |
Dec 28, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.79 | 1,100 |
Dec 27, 2023 | 17.50 | 17.50 | 17.20 | 17.20 | 16.60 | 700 |
Dec 22, 2023 | 17.06 | 17.50 | 17.05 | 17.25 | 16.64 | 8,185 |
Dec 21, 2023 | 17.10 | 17.20 | 17.10 | 17.10 | 16.50 | 3,150 |
Dec 20, 2023 | 17.00 | 17.01 | 16.83 | 17.01 | 16.41 | 7,350 |
Dec 19, 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 16.40 | 4,000 |
Dec 18, 2023 | 16.98 | 17.02 | 16.90 | 17.00 | 16.40 | 8,000 |
Dec 15, 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 16.40 | 1,195 |
Dec 14, 2023 | 17.21 | 17.25 | 17.16 | 17.16 | 16.56 | 3,625 |
Dec 13, 2023 | 17.51 | 17.51 | 17.20 | 17.20 | 16.60 | 7,301 |
Dec 12, 2023 | 17.40 | 17.76 | 17.40 | 17.75 | 17.13 | 31,390 |
Dec 11, 2023 | 17.40 | 17.60 | 17.40 | 17.56 | 16.94 | 8,980 |
Dec 8, 2023 | 17.76 | 17.76 | 17.50 | 17.50 | 16.89 | 5,300 |
Dec 7, 2023 | 17.88 | 17.89 | 17.75 | 17.75 | 17.13 | 20,699 |
Dec 6, 2023 | 17.85 | 17.90 | 17.85 | 17.90 | 17.27 | 2,020 |
Dec 5, 2023 | 17.85 | 18.05 | 17.85 | 18.05 | 17.42 | 3,754 |
Dec 4, 2023 | 17.75 | 18.04 | 17.45 | 18.04 | 17.41 | 14,938 |
Dec 1, 2023 | 17.50 | 17.55 | 17.42 | 17.42 | 16.81 | 3,878 |
Nov 30, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 16.68 | - |
Nov 29, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 16.68 | 925 |
Nov 28, 2023 | 17.20 | 17.20 | 17.03 | 17.03 | 16.43 | 1,020 |
Nov 27, 2023 | 17.00 | 17.36 | 17.00 | 17.15 | 16.55 | 4,621 |
Nov 24, 2023 | 17.00 | 17.35 | 17.00 | 17.00 | 16.40 | 3,503 |
Nov 23, 2023 | 17.14 | 17.15 | 17.14 | 17.15 | 16.55 | 600 |
Nov 22, 2023 | 16.53 | 17.20 | 16.53 | 16.92 | 16.33 | 17,025 |
Nov 21, 2023 | 16.57 | 16.74 | 16.51 | 16.74 | 16.15 | 5,984 |
Nov 20, 2023 | 16.60 | 16.67 | 16.59 | 16.65 | 16.06 | 4,690 |
Nov 17, 2023 | 16.70 | 16.70 | 16.55 | 16.67 | 16.08 | 1,993 |
Nov 16, 2023 | 16.49 | 16.85 | 16.49 | 16.65 | 16.06 | 4,833 |
Nov 15, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | 1,100 |
Nov 14, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.16 | 1,401 |
Nov 13, 2023 | 16.72 | 16.72 | 16.65 | 16.65 | 16.06 | 452 |
Nov 10, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.37 | - |
Nov 9, 2023 | 16.50 | 16.97 | 16.50 | 16.97 | 16.37 | 3,380 |
Nov 8, 2023 | 16.90 | 16.90 | 16.60 | 16.66 | 16.07 | 900 |
Nov 7, 2023 | 16.97 | 17.00 | 16.76 | 16.76 | 16.17 | 4,800 |
Nov 6, 2023 | 16.53 | 16.84 | 16.53 | 16.83 | 16.24 | 4,000 |
Nov 3, 2023 | 16.21 | 16.75 | 16.21 | 16.66 | 16.07 | 3,900 |
Nov 2, 2023 | 16.05 | 16.32 | 16.05 | 16.32 | 15.75 | 5,600 |
Nov 1, 2023 | 16.13 | 16.13 | 15.88 | 16.05 | 15.49 | 2,342 |
Oct 31, 2023 | 16.12 | 16.12 | 15.76 | 15.98 | 15.42 | 7,241 |
Oct 30, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.20 | 100 |
Oct 27, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.23 | 100 |
Oct 26, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.30 | 3,018 |
Oct 25, 2023 | 16.21 | 16.26 | 16.03 | 16.03 | 15.47 | 7,387 |
Oct 24, 2023 | 16.21 | 16.22 | 16.21 | 16.22 | 15.65 | 6,375 |
Oct 23, 2023 | 16.57 | 16.57 | 16.15 | 16.22 | 15.65 | 6,947 |
Oct 20, 2023 | 16.52 | 16.52 | 16.23 | 16.23 | 15.66 | 16,099 |
Oct 19, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 15.94 | 601 |
Oct 18, 2023 | 16.60 | 16.60 | 16.52 | 16.52 | 15.94 | 800 |
Oct 17, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.00 | 519 |
Oct 16, 2023 | 16.57 | 16.57 | 16.55 | 16.55 | 15.97 | 4,897 |
Oct 13, 2023 | 16.50 | 16.59 | 16.50 | 16.50 | 15.92 | 4,238 |
Oct 12, 2023 | 16.52 | 16.60 | 16.51 | 16.51 | 15.93 | 4,940 |
Oct 11, 2023 | 16.60 | 16.63 | 16.55 | 16.56 | 15.98 | 5,570 |
Oct 10, 2023 | 16.63 | 16.63 | 16.61 | 16.61 | 16.03 | 1,300 |
Oct 6, 2023 | 16.55 | 16.60 | 16.53 | 16.58 | 16.00 | 5,462 |
Oct 5, 2023 | 0.24 Dividend | |||||
Oct 5, 2023 | 16.52 | 16.71 | 16.46 | 16.56 | 15.98 | 15,038 |
Oct 4, 2023 | 16.98 | 16.98 | 16.97 | 16.97 | 16.14 | 1,012 |
Oct 3, 2023 | 16.90 | 17.08 | 16.69 | 17.08 | 16.25 | 42,868 |
Oct 2, 2023 | 16.88 | 17.03 | 16.88 | 16.94 | 16.11 | 1,371 |
Sep 29, 2023 | 16.80 | 16.85 | 16.80 | 16.85 | 16.03 | 2,996 |
Sep 28, 2023 | 16.98 | 16.98 | 16.74 | 16.78 | 15.96 | 3,280 |
Sep 27, 2023 | 16.65 | 16.81 | 16.60 | 16.80 | 15.98 | 4,412 |
Sep 26, 2023 | 16.77 | 16.85 | 16.77 | 16.80 | 15.98 | 63,244 |
Sep 25, 2023 | 16.59 | 16.90 | 16.50 | 16.75 | 15.93 | 16,999 |
Sep 22, 2023 | 16.20 | 16.25 | 16.20 | 16.20 | 15.41 | 10,392 |
Sep 21, 2023 | 16.01 | 16.28 | 16.01 | 16.28 | 15.49 | 16,066 |
Sep 20, 2023 | 15.91 | 16.09 | 15.91 | 16.00 | 15.22 | 2,600 |
Sep 19, 2023 | 15.93 | 16.01 | 15.93 | 15.95 | 15.17 | 3,380 |
Sep 18, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.19 | 200 |
Sep 15, 2023 | 15.92 | 15.93 | 15.92 | 15.93 | 15.15 | 800 |
Sep 14, 2023 | 15.79 | 15.83 | 15.79 | 15.82 | 15.05 | 5,619 |
Sep 13, 2023 | 15.91 | 15.91 | 15.82 | 15.86 | 15.09 | 4,593 |
Sep 12, 2023 | 15.90 | 15.90 | 15.86 | 15.86 | 15.09 | 1,608 |
Sep 11, 2023 | 15.96 | 15.96 | 15.91 | 15.91 | 15.13 | 1,000 |