Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.93 | 25.23 | 24.93 | 25.23 | 25.23 | 400 |
02 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
30 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
29 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
26 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
25 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
24 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
23 Apr 2024 | 25.55 | 25.55 | 24.65 | 24.65 | 24.65 | 620 |
22 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
19 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
18 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
18 Apr 2024 | 0.243 Dividend | |||||
17 Apr 2024 | 25.86 | 25.88 | 25.85 | 25.88 | 25.64 | 600 |
16 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.50 | 50 |
15 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.37 | - |
12 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | - |
11 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.88 | 480 |
10 Apr 2024 | 26.49 | 26.49 | 25.96 | 26.15 | 25.90 | 450 |
09 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.54 | - |
08 Apr 2024 | 25.41 | 26.00 | 25.41 | 26.00 | 25.76 | 200 |
05 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.92 | - |
04 Apr 2024 | 24.43 | 25.13 | 24.43 | 25.13 | 24.89 | 400 |
03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
02 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.59 | 60 |
28 Mar 2024 | 23.25 | 24.22 | 23.25 | 24.22 | 23.99 | 762 |
27 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.69 | - |
26 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.85 | - |
25 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.14 | - |
22 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.90 | - |
21 Mar 2024 | 22.65 | 23.11 | 22.65 | 23.11 | 22.89 | 250 |
20 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.12 | - |
19 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.34 | - |
18 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.47 | - |
15 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.04 | - |
14 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.13 | - |
13 Mar 2024 | 21.21 | 22.06 | 21.21 | 22.06 | 21.85 | 700 |
12 Mar 2024 | 21.36 | 21.84 | 21.36 | 21.84 | 21.63 | 200 |
11 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 500 |
08 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.74 | - |
07 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.10 | - |
06 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.48 | - |
05 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.12 | - |
04 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | - |
01 Mar 2024 | 21.24 | 21.50 | 21.24 | 21.50 | 21.30 | 200 |
29 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.42 | - |
28 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.77 | - |
27 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.51 | - |
26 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.73 | - |
23 Feb 2024 | 20.79 | 21.00 | 20.79 | 20.95 | 20.75 | 500 |
22 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | - |
21 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | - |
20 Feb 2024 | 20.69 | 20.78 | 20.69 | 20.78 | 20.58 | 1 |
19 Feb 2024 | 20.77 | 21.07 | 20.59 | 21.07 | 20.87 | 589 |
16 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.58 | - |
15 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | - |
14 Feb 2024 | 19.47 | 19.47 | 19.40 | 19.40 | 19.22 | 75 |
13 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | - |
12 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.05 | - |
09 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | 2,000 |
08 Feb 2024 | 19.85 | 19.85 | 19.22 | 19.22 | 19.03 | 75 |
07 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |
06 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | - |
05 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.07 | - |
02 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | - |
01 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.10 | - |
31 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | - |
30 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | - |
29 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | - |
26 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | - |
25 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.43 | - |
24 Jan 2024 | 18.68 | 19.00 | 18.68 | 19.00 | 18.82 | 100 |
23 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | - |
22 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.26 | - |
19 Jan 2024 | 18.56 | 18.56 | 18.34 | 18.34 | 18.17 | 350 |
18 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.29 | - |
17 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.52 | - |
16 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.59 | - |
15 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - |
12 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - |
11 Jan 2024 | 18.62 | 18.75 | 18.62 | 18.75 | 18.57 | 107 |
10 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.30 | - |
09 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | - |
08 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | - |
05 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.30 | - |
04 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.27 | - |
03 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.75 | - |
02 Jan 2024 | 19.42 | 19.42 | 18.91 | 18.91 | 18.73 | 300 |
29 Dec 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | - |
28 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - |
27 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | - |
22 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - |
21 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.26 | - |
20 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | - |
19 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.79 | - |
18 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.79 | 54 |
15 Dec 2023 | 18.93 | 19.58 | 18.93 | 19.58 | 19.39 | 400 |
14 Dec 2023 | 18.24 | 19.18 | 18.24 | 19.18 | 19.00 | 300 |
13 Dec 2023 | 17.85 | 18.24 | 17.85 | 18.24 | 18.07 | 1,000 |
12 Dec 2023 | 17.92 | 17.92 | 17.89 | 17.89 | 17.72 | 400 |
11 Dec 2023 | 17.60 | 18.33 | 17.60 | 18.33 | 18.16 | 650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |