Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 100 |
02 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
01 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
30 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
29 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 13,800 |
29 Apr 2024 | 0.588 Dividend | |||||
26 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.01 | - |
25 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.01 | - |
24 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.01 | 2,700 |
23 Apr 2024 | 21.95 | 22.38 | 21.45 | 22.38 | 21.77 | 800 |
22 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.26 | - |
19 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.26 | - |
18 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.26 | 1,600 |
17 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.82 | - |
16 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.82 | - |
15 Apr 2024 | 22.90 | 22.90 | 22.43 | 22.43 | 21.82 | 3,500 |
12 Apr 2024 | 22.57 | 22.57 | 22.38 | 22.38 | 21.77 | 100 |
11 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.61 | 100 |
10 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.37 | - |
09 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.37 | - |
08 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.37 | - |
05 Apr 2024 | 22.24 | 22.24 | 21.97 | 21.97 | 21.37 | 100 |
04 Apr 2024 | 22.40 | 22.58 | 22.40 | 22.58 | 21.97 | 29,000 |
03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.40 | 300 |
02 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.29 | - |
01 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.29 | 100 |
28 Mar 2024 | 21.28 | 21.70 | 21.28 | 21.70 | 21.11 | 3,800 |
27 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.92 | 100 |
26 Mar 2024 | 22.34 | 22.34 | 22.00 | 22.00 | 21.40 | 200 |
25 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.42 | 100 |
22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.13 | 1,200 |
21 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.82 | - |
20 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.82 | 100 |
19 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.64 | 100 |
18 Mar 2024 | 22.60 | 22.60 | 22.58 | 22.58 | 21.97 | 300 |
15 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.49 | - |
14 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.49 | 200 |
13 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.16 | 100 |
12 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.85 | 100 |
11 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.85 | 100 |
08 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.11 | 100 |
07 Mar 2024 | 22.47 | 22.57 | 22.47 | 22.57 | 21.96 | 400 |
06 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | - |
05 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | 100 |
04 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.19 | 100 |
01 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.26 | - |
29 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.26 | 9,700 |
28 Feb 2024 | 20.91 | 20.91 | 20.77 | 20.77 | 20.20 | 100 |
27 Feb 2024 | 21.17 | 21.18 | 21.17 | 21.18 | 20.60 | 200 |
26 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | - |
23 Feb 2024 | 21.62 | 21.62 | 21.38 | 21.38 | 20.80 | 1,600 |
22 Feb 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 20.42 | 200 |
21 Feb 2024 | 21.60 | 21.60 | 21.17 | 21.50 | 20.91 | 600 |
20 Feb 2024 | 21.86 | 21.90 | 21.50 | 21.50 | 20.91 | 400 |
16 Feb 2024 | 22.23 | 22.23 | 21.51 | 21.51 | 20.92 | 3,800 |
15 Feb 2024 | 22.68 | 22.68 | 22.32 | 22.32 | 21.71 | 2,600 |
14 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.06 | - |
13 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.06 | - |
12 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.06 | 100 |
09 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.33 | 2,200 |
08 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.31 | - |
07 Feb 2024 | 22.00 | 22.00 | 21.91 | 21.91 | 21.31 | 200 |
06 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.47 | - |
05 Feb 2024 | 22.44 | 22.44 | 22.07 | 22.07 | 21.47 | 100 |
02 Feb 2024 | 22.10 | 22.49 | 22.10 | 22.49 | 21.88 | 300 |
01 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.82 | 100 |
31 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.77 | - |
30 Jan 2024 | 22.35 | 22.38 | 22.35 | 22.38 | 21.77 | 500 |
29 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.33 | 100 |
26 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.79 | 200 |
25 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.79 | 1,100 |
24 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.79 | 100 |
23 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.52 | 100 |
22 Jan 2024 | 22.37 | 22.69 | 22.37 | 22.69 | 22.07 | 400 |
19 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.09 | - |
18 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.09 | 3,100 |
17 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.09 | 100 |
16 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.05 | - |
12 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.05 | 100 |
11 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.67 | 100 |
10 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 22.37 | 100 |
09 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.71 | 100 |
08 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.17 | 400 |
05 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.37 | 100 |
04 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.28 | - |
03 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.28 | 100 |
02 Jan 2024 | 26.59 | 26.59 | 26.58 | 26.58 | 25.86 | 100 |
29 Dec 2023 | 27.18 | 27.39 | 27.18 | 27.39 | 26.64 | 400 |
28 Dec 2023 | 26.90 | 27.45 | 26.90 | 27.45 | 26.70 | 3,800 |
27 Dec 2023 | 27.45 | 27.45 | 26.79 | 26.79 | 26.06 | 1,500 |
26 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.44 | 100 |
22 Dec 2023 | 27.31 | 27.31 | 26.91 | 26.91 | 26.18 | 200 |
21 Dec 2023 | 27.20 | 27.20 | 26.40 | 26.40 | 25.68 | 300 |
20 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.13 | - |
19 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.13 | - |
18 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.13 | 100 |
15 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.12 | 300 |
14 Dec 2023 | 26.44 | 26.44 | 26.40 | 26.40 | 25.68 | 600 |
13 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.00 | 100 |
12 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.05 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |