Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 148 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | 500 |
01 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
30 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 300 |
29 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
26 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 400 |
26 Apr 2024 | 0.526 Dividend | |||||
25 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
24 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | 500 |
23 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.35 | - |
22 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.35 | 300 |
19 Apr 2024 | 20.55 | 21.50 | 20.55 | 21.50 | 20.95 | 1,000 |
18 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.01 | 200 |
17 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.39 | 1,000 |
16 Apr 2024 | 21.50 | 21.73 | 21.50 | 21.73 | 21.17 | 1,500 |
15 Apr 2024 | 21.09 | 21.85 | 21.09 | 21.85 | 21.29 | 50,100 |
12 Apr 2024 | 21.75 | 22.05 | 21.75 | 22.05 | 21.48 | 500 |
11 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.59 | 700 |
10 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.68 | 400 |
09 Apr 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 21.77 | 1,500 |
08 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.58 | 200 |
05 Apr 2024 | 21.98 | 23.00 | 21.98 | 23.00 | 22.41 | 600 |
04 Apr 2024 | 22.20 | 22.20 | 21.71 | 21.71 | 21.15 | 800 |
03 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | - |
02 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | - |
01 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | 800 |
28 Mar 2024 | 22.64 | 22.64 | 21.76 | 22.23 | 21.65 | 1,000 |
27 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.38 | 500 |
26 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.71 | - |
25 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.71 | - |
22 Mar 2024 | 22.67 | 22.67 | 22.28 | 22.28 | 21.71 | 1,000 |
21 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.40 | 800 |
20 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.70 | - |
19 Mar 2024 | 21.15 | 21.25 | 21.15 | 21.25 | 20.70 | 500 |
18 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.61 | 2,500 |
15 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.95 | 800 |
14 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.17 | 53,700 |
13 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.17 | - |
12 Mar 2024 | 20.85 | 21.00 | 20.70 | 20.70 | 20.17 | 3,300 |
11 Mar 2024 | 20.71 | 20.99 | 20.71 | 20.99 | 20.44 | 200 |
08 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.58 | 200 |
07 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.41 | - |
06 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.41 | 800 |
05 Mar 2024 | 20.20 | 20.74 | 20.20 | 20.74 | 20.21 | 1,100 |
04 Mar 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 19.58 | 1,000 |
01 Mar 2024 | 19.83 | 20.33 | 19.83 | 20.33 | 19.81 | 800 |
29 Feb 2024 | 20.08 | 20.46 | 20.08 | 20.46 | 19.93 | 1,000 |
28 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.25 | - |
27 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.25 | 300 |
26 Feb 2024 | 19.67 | 19.92 | 19.67 | 19.92 | 19.41 | 600 |
23 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
22 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
21 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
20 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
16 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | 300 |
15 Feb 2024 | 20.34 | 20.34 | 20.31 | 20.31 | 19.79 | 2,000 |
14 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.23 | 300 |
13 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | 300 |
12 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
09 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
08 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
07 Feb 2024 | 20.48 | 20.48 | 20.30 | 20.30 | 19.78 | 1,000 |
06 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.92 | 200 |
05 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.94 | 1,100 |
02 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.30 | 200 |
01 Feb 2024 | 20.90 | 20.90 | 20.53 | 20.76 | 20.22 | 800 |
31 Jan 2024 | 21.39 | 21.91 | 21.02 | 21.17 | 20.62 | 84,200 |
30 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.69 | 400 |
29 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.33 | 900 |
26 Jan 2024 | 21.88 | 21.88 | 21.36 | 21.36 | 20.81 | 500 |
25 Jan 2024 | 21.08 | 21.08 | 20.88 | 20.90 | 20.36 | 1,800 |
24 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.99 | 300 |
23 Jan 2024 | 22.05 | 22.05 | 21.48 | 21.48 | 20.92 | 400 |
22 Jan 2024 | 21.96 | 21.96 | 21.32 | 21.32 | 20.77 | 1,500 |
19 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.85 | 500 |
18 Jan 2024 | 21.57 | 21.57 | 20.87 | 20.87 | 20.33 | 400 |
17 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.06 | 300 |
16 Jan 2024 | 21.35 | 22.25 | 21.35 | 22.25 | 21.68 | 1,200 |
12 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.34 | - |
11 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.34 | 700 |
10 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.36 | 200 |
09 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.52 | 200 |
08 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.82 | - |
05 Jan 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 21.82 | 600 |
04 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.83 | 900 |
03 Jan 2024 | 21.99 | 21.99 | 21.88 | 21.88 | 21.31 | 700 |
02 Jan 2024 | 22.64 | 23.10 | 22.64 | 22.94 | 22.34 | 2,700 |
29 Dec 2023 | 23.55 | 23.55 | 22.60 | 22.60 | 22.02 | 700 |
28 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.37 | 2,100 |
27 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.70 | - |
26 Dec 2023 | 23.30 | 23.30 | 22.55 | 23.30 | 22.70 | 2,100 |
22 Dec 2023 | 23.02 | 23.02 | 22.91 | 22.91 | 22.32 | 400 |
21 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.27 | 400 |
20 Dec 2023 | 21.74 | 21.78 | 21.74 | 21.78 | 21.22 | 1,200 |
19 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.59 | 400 |
18 Dec 2023 | 23.50 | 24.22 | 23.50 | 24.22 | 23.60 | 2,200 |
15 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.41 | 6,300 |
14 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.34 | 300 |
13 Dec 2023 | 22.66 | 22.66 | 22.03 | 22.63 | 22.05 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |