Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 108 |
30 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
29 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
26 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
25 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
24 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
23 Apr 2024 | 23.65 | 23.92 | 23.65 | 23.92 | 23.92 | 108 |
22 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
19 Apr 2024 | 22.77 | 23.58 | 22.77 | 23.58 | 23.58 | 1,230 |
18 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
17 Apr 2024 | 23.10 | 23.12 | 23.10 | 23.12 | 23.12 | 100 |
16 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 60 |
12 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
11 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
10 Apr 2024 | 23.10 | 23.15 | 23.04 | 23.15 | 23.15 | 400 |
09 Apr 2024 | 23.19 | 23.19 | 23.00 | 23.00 | 23.00 | 1,400 |
08 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
05 Apr 2024 | 22.75 | 23.16 | 22.75 | 23.16 | 23.16 | 200 |
04 Apr 2024 | 22.76 | 23.01 | 22.76 | 23.01 | 23.01 | 88 |
03 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
02 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 20 |
28 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
27 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
26 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
25 Mar 2024 | 21.75 | 21.75 | 21.73 | 21.73 | 21.73 | 42 |
22 Mar 2024 | 22.17 | 22.21 | 22.17 | 22.21 | 22.21 | 150 |
21 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
20 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
19 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
18 Mar 2024 | 21.31 | 21.33 | 21.31 | 21.33 | 21.33 | 503 |
15 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
14 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
13 Mar 2024 | 20.93 | 21.41 | 20.93 | 21.41 | 21.41 | 250 |
12 Mar 2024 | 20.00 | 21.05 | 20.00 | 21.05 | 21.05 | 327 |
11 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
11 Mar 2024 | 0.25 Dividend | |||||
08 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | - |
07 Mar 2024 | 19.25 | 19.69 | 19.25 | 19.69 | 19.43 | 27 |
06 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.83 | - |
05 Mar 2024 | 18.69 | 18.69 | 18.67 | 18.67 | 18.43 | 20 |
04 Mar 2024 | 19.01 | 19.01 | 19.00 | 19.00 | 18.76 | 200 |
01 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.42 | - |
29 Feb 2024 | 19.38 | 20.00 | 18.83 | 18.96 | 18.71 | 2,512 |
28 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.13 | - |
27 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.99 | - |
26 Feb 2024 | 19.38 | 19.72 | 19.38 | 19.72 | 19.46 | 150 |
23 Feb 2024 | 19.68 | 19.69 | 19.49 | 19.49 | 19.23 | 350 |
22 Feb 2024 | 19.89 | 19.92 | 19.75 | 19.75 | 19.50 | 400 |
21 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.15 | - |
20 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.22 | - |
19 Feb 2024 | 19.43 | 19.52 | 19.43 | 19.52 | 19.26 | 600 |
16 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.50 | - |
15 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.37 | - |
14 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.15 | - |
13 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.66 | - |
12 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.33 | 204 |
09 Feb 2024 | 19.73 | 19.77 | 19.73 | 19.77 | 19.51 | 150 |
08 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.60 | - |
07 Feb 2024 | 19.94 | 20.05 | 19.94 | 20.05 | 19.79 | 25 |
06 Feb 2024 | 19.52 | 20.27 | 19.52 | 20.27 | 20.00 | 150 |
05 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.66 | - |
02 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.99 | - |
01 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
31 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | - |
30 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.46 | - |
29 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.55 | 4 |
26 Jan 2024 | 20.40 | 21.30 | 20.40 | 21.30 | 21.02 | 1,990 |
25 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | 60 |
24 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.96 | - |
23 Jan 2024 | 19.95 | 19.97 | 19.95 | 19.97 | 19.70 | 310 |
22 Jan 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 19.99 | 44 |
19 Jan 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 19.83 | 50 |
18 Jan 2024 | 20.04 | 20.05 | 20.04 | 20.05 | 19.79 | 3,700 |
17 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.92 | - |
16 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.59 | - |
15 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.40 | - |
12 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.40 | - |
11 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.60 | - |
10 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.76 | - |
09 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.88 | - |
08 Jan 2024 | 20.85 | 21.06 | 20.85 | 21.06 | 20.78 | 400 |
05 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.56 | - |
04 Jan 2024 | 21.05 | 21.42 | 21.05 | 21.42 | 21.14 | 200 |
03 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.79 | - |
02 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.44 | - |
29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | - |
28 Dec 2023 | 20.69 | 20.69 | 20.64 | 20.64 | 20.37 | 50 |
27 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.79 | 10 |
22 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.61 | - |
21 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.93 | - |
20 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.93 | - |
19 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.37 | - |
18 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.26 | - |
15 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.22 | - |
14 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.41 | - |
13 Dec 2023 | 18.90 | 19.08 | 18.90 | 19.08 | 18.84 | 210 |
12 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.02 | - |
11 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - |
08 Dec 2023 | 19.31 | 19.52 | 19.31 | 19.52 | 19.27 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |