Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 600 |
29 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
26 Apr 2024 | 23.04 | 23.04 | 22.27 | 22.27 | 22.27 | 51,500 |
25 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 200 |
24 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4,100 |
23 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2,500 |
22 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
19 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 300 |
18 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
17 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 300 |
16 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
15 Apr 2024 | 23.25 | 23.43 | 22.74 | 22.74 | 22.74 | 500 |
12 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1,300 |
11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Apr 2024 | 23.34 | 23.34 | 22.81 | 22.81 | 22.81 | 6,200 |
09 Apr 2024 | 23.27 | 23.72 | 23.27 | 23.72 | 23.72 | 800 |
08 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
05 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 300 |
04 Apr 2024 | 23.57 | 23.57 | 23.01 | 23.01 | 23.01 | 400 |
03 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
02 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 300 |
01 Apr 2024 | 23.35 | 23.35 | 22.83 | 22.83 | 22.83 | 500 |
28 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100,300 |
27 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 300 |
26 Mar 2024 | 22.74 | 22.74 | 22.27 | 22.27 | 22.27 | 700 |
25 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
22 Mar 2024 | 23.65 | 23.65 | 22.63 | 22.63 | 22.63 | 500 |
21 Mar 2024 | 23.24 | 23.24 | 22.48 | 22.48 | 22.48 | 800 |
20 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 200 |
19 Mar 2024 | 22.73 | 22.73 | 22.30 | 22.55 | 22.55 | 1,100 |
18 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
15 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1,600 |
14 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 300 |
13 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 300 |
12 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1,100 |
11 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
08 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
07 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 300 |
06 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
05 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
04 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1,100 |
01 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 500 |
29 Feb 2024 | 22.40 | 22.40 | 21.84 | 21.84 | 21.84 | 1,000 |
28 Feb 2024 | 21.56 | 22.15 | 21.56 | 22.15 | 22.15 | 500 |
27 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 200 |
26 Feb 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 500 |
23 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 800 |
22 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
21 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
20 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
16 Feb 2024 | 22.15 | 22.15 | 21.69 | 21.69 | 21.69 | 5,900 |
15 Feb 2024 | 21.43 | 22.08 | 21.43 | 22.08 | 22.08 | 400 |
14 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
13 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 300 |
12 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
09 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 3,100 |
08 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
07 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
06 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
05 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
02 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
01 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
31 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
30 Jan 2024 | 21.91 | 22.79 | 21.91 | 22.79 | 22.79 | 1,000 |
30 Jan 2024 | 0.4 Dividend | |||||
29 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.82 | - |
26 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.82 | 300 |
25 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.15 | - |
24 Jan 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 22.15 | 1,100 |
23 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.44 | 200 |
22 Jan 2024 | 23.60 | 23.60 | 23.15 | 23.15 | 22.76 | 600 |
19 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.34 | 900 |
18 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.26 | 200 |
17 Jan 2024 | 22.49 | 22.49 | 22.22 | 22.22 | 21.84 | 1,100 |
16 Jan 2024 | 23.35 | 23.37 | 23.35 | 23.37 | 22.97 | 600 |
12 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.33 | 400 |
11 Jan 2024 | 23.26 | 23.26 | 22.73 | 22.73 | 22.33 | 700 |
10 Jan 2024 | 22.23 | 22.27 | 22.23 | 22.27 | 21.88 | 1,600 |
09 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.47 | 600 |
08 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.47 | - |
05 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.47 | - |
04 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.47 | 300 |
03 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.70 | 500 |
02 Jan 2024 | 22.10 | 22.10 | 21.55 | 21.69 | 21.31 | 700 |
29 Dec 2023 | 22.50 | 22.52 | 21.59 | 21.59 | 21.22 | 1,400 |
28 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | - |
27 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | 400 |
26 Dec 2023 | 21.96 | 21.96 | 21.92 | 21.92 | 21.54 | 3,700 |
22 Dec 2023 | 21.76 | 21.76 | 20.85 | 20.85 | 20.49 | 800 |
21 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.59 | 600 |
20 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.11 | 500 |
19 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.51 | - |
18 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.51 | 200 |
15 Dec 2023 | 21.33 | 21.36 | 21.33 | 21.36 | 20.99 | 2,000 |
14 Dec 2023 | 21.59 | 21.94 | 21.59 | 21.94 | 21.56 | 500 |
13 Dec 2023 | 21.09 | 21.35 | 21.09 | 21.20 | 20.84 | 1,500 |
12 Dec 2023 | 20.75 | 21.08 | 20.75 | 21.08 | 20.72 | 1,000 |
11 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.77 | 500 |
08 Dec 2023 | 20.67 | 21.06 | 20.29 | 20.29 | 19.94 | 1,100 |
07 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |