Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 150 |
29 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
26 Apr 2024 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | 150 |
25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
24 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
23 Apr 2024 | 21.65 | 22.00 | 21.65 | 22.00 | 22.00 | 250 |
22 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
19 Apr 2024 | 21.05 | 21.55 | 21.05 | 21.55 | 21.55 | 8 |
18 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
17 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 48 |
16 Apr 2024 | 21.65 | 21.65 | 21.45 | 21.45 | 21.45 | 444 |
15 Apr 2024 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | 460 |
15 Apr 2024 | 1.05 Dividend | |||||
12 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.50 | - |
11 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.60 | - |
10 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.64 | - |
09 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | 221 |
08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.69 | - |
05 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.36 | - |
04 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.74 | - |
03 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.64 | - |
02 Apr 2024 | 23.10 | 23.20 | 22.80 | 23.20 | 22.12 | 543 |
28 Mar 2024 | 22.80 | 23.25 | 22.80 | 23.25 | 22.17 | 6 |
27 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.88 | - |
26 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.74 | - |
25 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | - |
22 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.55 | - |
21 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.07 | - |
20 Mar 2024 | 22.40 | 22.95 | 22.40 | 22.95 | 21.88 | 200 |
19 Mar 2024 | 23.50 | 23.50 | 22.40 | 22.40 | 21.36 | 695 |
18 Mar 2024 | 23.70 | 23.70 | 23.45 | 23.50 | 22.41 | 640 |
15 Mar 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 22.41 | 200 |
14 Mar 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 22.93 | 300 |
13 Mar 2024 | 23.90 | 24.25 | 23.90 | 24.25 | 23.12 | 100 |
12 Mar 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 23.12 | 200 |
11 Mar 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 23.17 | 31 |
08 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.74 | - |
07 Mar 2024 | 23.85 | 24.25 | 23.85 | 24.25 | 23.12 | 150 |
06 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
05 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
04 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
01 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
29 Feb 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 22.88 | 175 |
28 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.12 | - |
27 Feb 2024 | 24.35 | 24.60 | 24.35 | 24.60 | 23.45 | 400 |
26 Feb 2024 | 24.30 | 24.35 | 24.30 | 24.35 | 23.22 | 300 |
23 Feb 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 23.36 | 412 |
22 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
21 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
20 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.26 | - |
19 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.26 | - |
16 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
15 Feb 2024 | 23.85 | 23.85 | 23.75 | 23.75 | 22.64 | 3 |
14 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.60 | - |
13 Feb 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 22.79 | 100 |
12 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.17 | - |
09 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.26 | - |
08 Feb 2024 | 24.45 | 24.45 | 23.45 | 23.45 | 22.36 | 42 |
07 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.07 | - |
06 Feb 2024 | 23.90 | 24.55 | 23.90 | 24.55 | 23.41 | 42 |
05 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.07 | - |
02 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
01 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
31 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.03 | - |
30 Jan 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 22.93 | 10 |
29 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | 175 |
26 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.36 | - |
25 Jan 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 22.41 | 35 |
24 Jan 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 22.88 | 100 |
23 Jan 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 23.07 | 25 |
22 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
19 Jan 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 23.45 | 100 |
18 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
17 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.88 | - |
16 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.03 | - |
15 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
12 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
11 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.60 | - |
10 Jan 2024 | 24.55 | 24.80 | 24.55 | 24.80 | 23.65 | 300 |
09 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
08 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
05 Jan 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 23.45 | 2 |
04 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.79 | - |
03 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 23.98 | - |
02 Jan 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 24.41 | 400 |
29 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.60 | - |
28 Dec 2023 | 24.95 | 24.95 | 24.75 | 24.75 | 23.60 | 100 |
27 Dec 2023 | 25.10 | 25.30 | 25.10 | 25.30 | 24.12 | 300 |
22 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.74 | - |
21 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.55 | - |
20 Dec 2023 | 24.65 | 25.00 | 24.65 | 25.00 | 23.84 | 124 |
19 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 22.98 | - |
18 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
15 Dec 2023 | 24.15 | 24.80 | 24.15 | 24.80 | 23.65 | 50 |
14 Dec 2023 | 23.75 | 24.30 | 23.75 | 24.30 | 23.17 | 500 |
13 Dec 2023 | 23.20 | 23.70 | 23.20 | 23.70 | 22.60 | 50 |
12 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.41 | - |
11 Dec 2023 | 23.85 | 23.85 | 23.60 | 23.60 | 22.50 | 300 |
08 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.31 | 150 |
07 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |