Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
30 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
29 Apr 2024 | 24.15 | 24.38 | 24.15 | 24.38 | 24.38 | 1,000 |
26 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,200 |
25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 18,600 |
24 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
23 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
22 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
19 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
18 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
17 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
16 Apr 2024 | 25.86 | 25.86 | 25.43 | 25.43 | 25.43 | 35,300 |
15 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
12 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
11 Apr 2024 | 26.92 | 27.75 | 26.81 | 26.99 | 26.99 | 1,300 |
10 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
09 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 104,600 |
08 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
05 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
04 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
03 Apr 2024 | 27.88 | 27.88 | 25.86 | 25.86 | 25.86 | 181,400 |
02 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
01 Apr 2024 | 27.20 | 27.20 | 26.64 | 26.64 | 26.64 | 800 |
28 Mar 2024 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | 17,300 |
28 Mar 2024 | 0.397 Dividend | |||||
27 Mar 2024 | 27.85 | 28.57 | 27.57 | 28.00 | 27.60 | 175,700 |
26 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
25 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 5,200 |
22 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
21 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 500 |
20 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.28 | 100 |
19 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
18 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
15 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 300 |
14 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 600 |
13 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 100 |
12 Mar 2024 | 27.17 | 27.20 | 27.10 | 27.20 | 26.81 | 28,300 |
11 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
08 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
07 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
06 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
05 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | 100 |
04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.64 | 100 |
01 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
29 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
28 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | 100 |
27 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 5,000 |
26 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
23 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
22 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
21 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
20 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 200 |
16 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | - |
15 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | 100 |
14 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | - |
13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | 700 |
12 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
09 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
08 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
07 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
06 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
05 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
02 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
01 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
31 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
30 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
29 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 1,000 |
26 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
25 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
24 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
23 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
22 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
19 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 100 |
18 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
17 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
16 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
12 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
11 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
10 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
09 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
08 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
05 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | 100 |
04 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
03 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
02 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
29 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
28 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
27 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
26 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
22 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
21 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | 100 |
20 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
19 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
18 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
15 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
14 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
13 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
12 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
11 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
08 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |