Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
21 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
20 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 400 |
17 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
16 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
15 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 100 |
14 May 2024 | 23.03 | 23.15 | 23.03 | 23.15 | 23.15 | 1,000 |
13 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
10 May 2024 | 23.09 | 23.09 | 23.04 | 23.04 | 23.04 | 900 |
09 May 2024 | 22.46 | 22.95 | 22.46 | 22.95 | 22.95 | 300 |
08 May 2024 | 22.15 | 22.50 | 22.15 | 22.50 | 22.50 | 400 |
07 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 100 |
06 May 2024 | 21.88 | 22.05 | 21.88 | 22.05 | 22.05 | 300 |
03 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 100 |
02 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
01 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
30 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
29 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
25 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
24 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 100 |
23 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
22 Apr 2024 | 20.55 | 20.74 | 20.55 | 20.74 | 20.74 | 400 |
19 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
18 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 100 |
17 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
16 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 100 |
15 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 100 |
12 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 100 |
11 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
10 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 100 |
09 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
08 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
05 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
04 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 100 |
03 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
02 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
01 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
28 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
27 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
27 Mar 2024 | 0.095 Dividend | |||||
26 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 100 |
25 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
22 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | - |
21 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | - |
20 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 100 |
19 Mar 2024 | 20.18 | 20.31 | 20.18 | 20.31 | 20.22 | 300 |
18 Mar 2024 | 20.28 | 20.28 | 20.22 | 20.22 | 20.12 | 2,000 |
15 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
14 Mar 2024 | 20.33 | 20.34 | 20.20 | 20.24 | 20.14 | 4,100 |
13 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | - |
12 Mar 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 20.39 | 200 |
11 Mar 2024 | 20.80 | 20.81 | 20.77 | 20.77 | 20.68 | 1,600 |
08 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | 100 |
07 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.81 | 100 |
06 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | 300 |
05 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.23 | - |
04 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 100 |
01 Mar 2024 | 20.43 | 20.43 | 20.18 | 20.18 | 20.09 | 300 |
29 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 100 |
28 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 19.91 | 1,700 |
27 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | 100 |
26 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | - |
23 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 100 |
22 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | 100 |
21 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | - |
20 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.38 | - |
16 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | - |
15 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | 100 |
14 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | 100 |
13 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | 100 |
12 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | 100 |
09 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - |
08 Feb 2024 | 20.41 | 20.42 | 20.37 | 20.37 | 20.27 | 1,100 |
07 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | 100 |
06 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.53 | 100 |
05 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.56 | 100 |
02 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.92 | - |
01 Feb 2024 | 21.10 | 21.40 | 21.10 | 21.40 | 21.30 | 4,000 |
31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | 100 |
30 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.09 | 100 |
29 Jan 2024 | 21.09 | 21.32 | 21.09 | 21.32 | 21.22 | 800 |
26 Jan 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 21.02 | 200 |
25 Jan 2024 | 21.32 | 21.35 | 21.32 | 21.35 | 21.25 | 4,900 |
24 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.13 | - |
23 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | 100 |
22 Jan 2024 | 21.26 | 21.29 | 21.26 | 21.28 | 21.19 | 800 |
19 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.41 | 500 |
18 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.34 | 100 |
17 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | - |
16 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.86 | 100 |
12 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.37 | - |
11 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | 100 |
10 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.67 | - |
09 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.68 | 100 |
08 Jan 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 22.82 | 300 |
05 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.59 | - |
04 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 100 |
03 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.32 | 100 |
02 Jan 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 22.57 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |