Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 22.83 | 22.93 | 22.83 | 22.88 | 22.88 | 2,059 |
18 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 100 |
17 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
16 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 100 |
15 Apr 2024 | 22.60 | 22.66 | 22.60 | 22.66 | 22.66 | 500 |
12 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
11 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
10 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
09 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 100 |
08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
05 Apr 2024 | 23.34 | 23.39 | 23.34 | 23.39 | 23.39 | 400 |
04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
03 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
02 Apr 2024 | 23.52 | 23.59 | 23.52 | 23.58 | 23.58 | 3,200 |
01 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
28 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 100 |
27 Mar 2024 | 23.78 | 23.93 | 23.78 | 23.93 | 23.93 | 200 |
26 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
25 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
22 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 100 |
21 Mar 2024 | 23.78 | 23.81 | 23.64 | 23.64 | 23.64 | 800 |
20 Mar 2024 | 23.63 | 23.81 | 23.63 | 23.81 | 23.81 | 500 |
19 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
18 Mar 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 100 |
15 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
14 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
13 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
12 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
11 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
08 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
07 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
06 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
05 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
04 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
01 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
29 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
28 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
27 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
26 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
23 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
22 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
21 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
20 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
16 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
15 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 100 |
14 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
13 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
12 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
09 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
08 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
07 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
06 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
05 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
02 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
01 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
31 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
30 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
29 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
26 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
25 Jan 2024 | 23.68 | 23.75 | 23.68 | 23.75 | 23.75 | 400 |
24 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 100 |
23 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
22 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
19 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
18 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
17 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
16 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
12 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
11 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 100 |
10 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
09 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
08 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
05 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
04 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
03 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
02 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
29 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
28 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
27 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
26 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
22 Dec 2023 | 24.63 | 24.63 | 24.58 | 24.58 | 24.58 | 1,800 |
21 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
20 Dec 2023 | 24.56 | 24.56 | 24.20 | 24.20 | 24.20 | 200 |
19 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
18 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 100 |
15 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
15 Dec 2023 | 0.503 Dividend | |||||
14 Dec 2023 | 25.51 | 25.51 | 25.31 | 25.31 | 24.81 | 600 |
13 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.63 | - |
12 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.01 | 200 |
11 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.04 | 100 |
08 Dec 2023 | 24.52 | 24.65 | 24.52 | 24.65 | 24.16 | 5,400 |
07 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.06 | - |
06 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.91 | - |
05 Dec 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.73 | - |
04 Dec 2023 | 24.22 | 24.22 | 24.17 | 24.17 | 23.69 | 200 |
01 Dec 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.89 | 100 |
30 Nov 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.53 | 100 |
29 Nov 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.62 | - |
28 Nov 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |