Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 200 |
21 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
17 May 2024 | 23.83 | 23.83 | 23.68 | 23.68 | 23.68 | 700 |
16 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 100 |
15 May 2024 | 22.93 | 23.80 | 22.93 | 23.80 | 23.80 | 100 |
14 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
13 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
10 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
09 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
08 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
07 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
06 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
03 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
02 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
01 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
30 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
29 Apr 2024 | 21.75 | 21.87 | 21.75 | 21.87 | 21.87 | 200 |
29 Apr 2024 | 0.02 Dividend | |||||
26 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.75 | - |
25 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.51 | 100 |
24 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.62 | - |
23 Apr 2024 | 20.65 | 20.73 | 20.65 | 20.73 | 20.71 | 200 |
22 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.47 | - |
19 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.00 | - |
18 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - |
17 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.32 | 100 |
16 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.41 | 200 |
15 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.80 | 100 |
12 Apr 2024 | 22.41 | 22.41 | 22.37 | 22.37 | 22.35 | 300 |
11 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | - |
10 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.16 | - |
09 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.15 | 100 |
08 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.61 | - |
05 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.55 | - |
04 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.75 | - |
03 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.69 | - |
02 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.25 | - |
01 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.25 | - |
28 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | - |
27 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | - |
27 Mar 2024 | 0.02 Dividend | |||||
26 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.01 | 100 |
25 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.93 | 100 |
22 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.91 | 100 |
21 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.94 | - |
20 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.58 | 1,500 |
19 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.77 | - |
18 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | - |
15 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.67 | - |
14 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.37 | - |
13 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.89 | - |
12 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.64 | - |
11 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.84 | - |
08 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.32 | 100 |
07 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | - |
06 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.48 | - |
05 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.87 | - |
04 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.11 | 100 |
01 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.11 | 100 |
29 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.04 | - |
28 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.13 | - |
28 Feb 2024 | 0.02 Dividend | |||||
27 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.00 | 200 |
26 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | - |
23 Feb 2024 | 23.23 | 23.23 | 23.20 | 23.22 | 23.16 | 1,300 |
22 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 300 |
21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.72 | - |
20 Feb 2024 | 23.94 | 23.94 | 23.78 | 23.78 | 23.72 | 700 |
16 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 100 |
15 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.49 | 100 |
14 Feb 2024 | 24.18 | 24.61 | 24.18 | 24.61 | 24.54 | 300 |
13 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | - |
12 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.68 | - |
09 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.21 | - |
08 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.21 | 500 |
07 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | - |
06 Feb 2024 | 23.67 | 23.82 | 23.67 | 23.82 | 23.76 | 200 |
05 Feb 2024 | 23.49 | 23.51 | 23.49 | 23.51 | 23.45 | 500 |
02 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.81 | - |
01 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | 100 |
31 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.04 | 100 |
30 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.35 | - |
30 Jan 2024 | 0.02 Dividend | |||||
29 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | 100 |
26 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | - |
25 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | - |
24 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | - |
23 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.05 | - |
22 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.50 | - |
19 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | - |
18 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.29 | - |
17 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | - |
16 Jan 2024 | 23.86 | 23.86 | 23.74 | 23.74 | 23.66 | 400 |
15 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.16 | - |
12 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.64 | - |
11 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | - |
10 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | - |
09 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | - |
08 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | - |
05 Jan 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 25.03 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |