Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
15 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
14 May 2024 | 23.09 | 23.09 | 22.70 | 22.70 | 22.70 | 1,200 |
13 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
10 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 50,000 |
09 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
08 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
07 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
07 May 2024 | 0.795 Dividend | |||||
06 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
03 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
02 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
01 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
30 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
29 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
26 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
25 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
24 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | 5,000 |
23 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
22 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
19 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
18 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
17 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
15 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
12 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | 900 |
11 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | - |
10 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.25 | 2,700 |
09 Apr 2024 | 23.00 | 23.54 | 23.00 | 23.05 | 22.25 | 1,500 |
08 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | - |
05 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | - |
04 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | 5,800 |
03 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | - |
02 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | - |
01 Apr 2024 | 23.01 | 23.01 | 22.70 | 22.70 | 21.92 | 500 |
28 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.77 | - |
27 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.77 | - |
26 Mar 2024 | 22.18 | 22.55 | 22.18 | 22.55 | 21.77 | 1,200 |
25 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | 200 |
22 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | 500 |
21 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | - |
20 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | - |
19 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | - |
18 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | - |
15 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | - |
14 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | 50,000 |
13 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.82 | 300 |
12 Mar 2024 | 22.81 | 22.81 | 22.60 | 22.60 | 21.82 | 1,900 |
11 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
08 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | 1,600 |
07 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
06 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
05 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
04 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
01 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
29 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
28 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | - |
27 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.44 | 100 |
26 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.11 | 400 |
23 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.10 | - |
22 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.10 | - |
21 Feb 2024 | 21.46 | 21.85 | 21.46 | 21.85 | 21.10 | 1,100 |
20 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | - |
16 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | 3,900 |
15 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | - |
14 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | 1,500 |
13 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
12 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
09 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
08 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
07 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
06 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
05 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
02 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
01 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | - |
31 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.56 | 3,700 |
30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.28 | - |
29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.28 | 6,200 |
26 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.46 | - |
25 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.46 | 1,000 |
24 Jan 2024 | 21.62 | 21.62 | 21.10 | 21.10 | 20.37 | 300 |
23 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.35 | 300 |
22 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.08 | 1,100 |
19 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.28 | - |
18 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.28 | 3,500 |
17 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.28 | 1,500 |
16 Jan 2024 | 20.51 | 20.51 | 20.43 | 20.43 | 19.73 | 3,000 |
12 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
11 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
10 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | 2,000 |
09 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
08 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
05 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
04 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
03 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
02 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
29 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
28 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | - |
27 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.07 | 41,300 |
26 Dec 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 19.93 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |