Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1,366 |
20 May 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 970 |
17 May 2024 | 22.30 | 22.30 | 22.00 | 22.02 | 22.02 | 14,669 |
16 May 2024 | 22.70 | 22.85 | 21.80 | 22.17 | 22.17 | 37,022 |
15 May 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 19 |
14 May 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 633 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
09 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 100 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 90 |
03 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1 |
02 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | 979 |
29 Apr 2024 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 4,698 |
26 Apr 2024 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 588 |
25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 65 |
24 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 403 |
17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 473 |
16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 104 |
15 Apr 2024 | 22.00 | 22.21 | 22.00 | 22.15 | 22.15 | 5,364 |
12 Apr 2024 | 21.80 | 22.02 | 21.40 | 22.00 | 22.00 | 2,410 |
11 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,000 |
10 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 142 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
05 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
04 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,716 |
03 Apr 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 4,380 |
02 Apr 2024 | 22.00 | 22.07 | 22.00 | 22.00 | 22.00 | 12,040 |
28 Mar 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 3,474 |
27 Mar 2024 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 10 |
26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,624 |
25 Mar 2024 | 22.40 | 22.51 | 22.04 | 22.27 | 22.27 | 15,014 |
22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,166 |
21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,542 |
20 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,156 |
19 Mar 2024 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | 2,006 |
18 Mar 2024 | 21.40 | 22.12 | 21.40 | 22.12 | 22.12 | 4,982 |
15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
14 Mar 2024 | 22.10 | 22.10 | 22.06 | 22.06 | 22.06 | 2,260 |
13 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,086 |
12 Mar 2024 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 2,100 |
11 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,606 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 20 |
05 Mar 2024 | 22.03 | 22.10 | 22.03 | 22.10 | 22.10 | 1,858 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | 5,800 |
29 Feb 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1,506 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 1 |
14 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 6 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 11 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1,219 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 311 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 4,365 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | 2,500 |
12 Jan 2024 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 1,083 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2,000 |
09 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3,000 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |