Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
25 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
24 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 9,000 |
23 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
22 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
19 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
18 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 900 |
17 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3,100 |
16 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 800 |
15 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
11 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
10 Apr 2024 | 22.04 | 22.04 | 20.82 | 20.82 | 20.82 | 500 |
09 Apr 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 21.70 | 700 |
08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
05 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
04 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
03 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2,000 |
02 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
01 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
28 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1,600 |
27 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 700 |
26 Mar 2024 | 21.46 | 21.46 | 21.25 | 21.25 | 21.25 | 6,500 |
25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
22 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,600 |
21 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
20 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,200 |
19 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
18 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
15 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 400 |
14 Mar 2024 | 21.03 | 21.45 | 21.03 | 21.20 | 21.20 | 3,500 |
13 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
12 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
11 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,400 |
08 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
07 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
06 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,800 |
05 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
04 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 200 |
01 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1,800 |
29 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 700 |
28 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
28 Feb 2024 | 0.44 Dividend | |||||
27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.21 | 9,000 |
26 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.07 | 800 |
23 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
22 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
21 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
20 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
15 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
14 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
13 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
12 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | 100 |
09 Feb 2024 | 22.34 | 23.90 | 22.34 | 23.90 | 23.41 | 400 |
08 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.24 | - |
07 Feb 2024 | 22.91 | 23.72 | 22.91 | 23.72 | 23.24 | 900 |
06 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.54 | 2,400 |
05 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | 400 |
02 Feb 2024 | 22.95 | 23.80 | 22.95 | 23.80 | 23.32 | 500 |
01 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.77 | - |
31 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.77 | 300 |
30 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | - |
29 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | 1,400 |
26 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | 100 |
25 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | 1,100 |
24 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | - |
23 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | - |
22 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.81 | 100 |
19 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
18 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | 3,000 |
17 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
16 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
12 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
11 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
10 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | - |
09 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | 200 |
08 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
05 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
04 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
03 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
02 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
29 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
28 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
27 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
26 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | 700 |
22 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
21 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
20 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
19 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
18 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
15 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | 700 |
14 Dec 2023 | 24.50 | 24.50 | 23.99 | 23.99 | 23.50 | 10,600 |
13 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.86 | 800 |
12 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.94 | - |
11 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.94 | - |
08 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.94 | 300 |
07 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.70 | 300 |
06 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.12 | - |
05 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.12 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |