Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.48 | 24.48 | 24.45 | 24.45 | 24.45 | 698 |
08 May 2024 | 24.28 | 24.31 | 24.28 | 24.31 | 24.31 | 100 |
07 May 2024 | 24.32 | 24.37 | 24.32 | 24.37 | 24.37 | 100 |
06 May 2024 | 24.13 | 24.26 | 24.13 | 24.26 | 24.26 | 200 |
03 May 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 24.07 | 100 |
02 May 2024 | 23.71 | 23.86 | 23.71 | 23.86 | 23.86 | 100 |
01 May 2024 | 23.63 | 23.70 | 23.63 | 23.70 | 23.70 | 100 |
30 Apr 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.71 | 600 |
29 Apr 2024 | 24.02 | 24.09 | 24.02 | 24.06 | 24.06 | 900 |
26 Apr 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 23.93 | 100 |
25 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
24 Apr 2024 | 23.89 | 23.94 | 23.82 | 23.94 | 23.94 | 5,400 |
23 Apr 2024 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | 900 |
22 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
19 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
18 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
17 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
16 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
15 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
12 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
11 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
10 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
09 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
08 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
05 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
04 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
03 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
02 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
01 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
28 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
27 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
26 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
25 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
22 Mar 2024 | 24.40 | 24.40 | 24.34 | 24.38 | 24.38 | 2,900 |
21 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
20 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
19 Mar 2024 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 300 |
18 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
15 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
14 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
13 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
12 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
11 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
08 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
07 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
06 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
05 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
04 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
01 Mar 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 23.85 | 700 |
29 Feb 2024 | 23.70 | 23.74 | 23.70 | 23.74 | 23.74 | 200 |
28 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
27 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
26 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
23 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
22 Feb 2024 | 23.55 | 23.65 | 23.55 | 23.60 | 23.60 | 2,600 |
21 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
20 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
16 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 100 |
15 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
14 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
13 Feb 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 22.93 | 200 |
12 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
08 Feb 2024 | 23.09 | 23.15 | 23.09 | 23.15 | 23.15 | 300 |
07 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
06 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
05 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
02 Feb 2024 | 23.20 | 23.20 | 23.14 | 23.14 | 23.14 | 700 |
01 Feb 2024 | 22.92 | 23.02 | 22.91 | 23.02 | 23.02 | 2,900 |
31 Jan 2024 | 23.32 | 23.32 | 22.77 | 22.77 | 22.77 | 1,000 |
30 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
29 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,100 |
26 Jan 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | 200 |
25 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
24 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
23 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
22 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
19 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
18 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
17 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
16 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
12 Jan 2024 | 23.15 | 23.19 | 23.14 | 23.15 | 23.15 | 2,600 |
11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
10 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
09 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
08 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
05 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
04 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
03 Jan 2024 | 23.05 | 23.05 | 22.99 | 23.05 | 23.05 | 400 |
02 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
29 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
28 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
27 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
26 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
26 Dec 2023 | 0.21 Dividend | |||||
22 Dec 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 23.06 | 1,300 |
21 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | 100 |
20 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.03 | - |
19 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.99 | - |
18 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |