Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.38 | 23.40 | 23.25 | 23.25 | 23.25 | 700 |
16 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
15 May 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 1,300 |
14 May 2024 | 23.02 | 23.25 | 23.00 | 23.25 | 23.25 | 1,300 |
13 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
10 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
09 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
08 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
07 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
06 May 2024 | 23.31 | 23.50 | 23.00 | 23.25 | 23.25 | 5,900 |
03 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
03 May 2024 | 0.11 Dividend | |||||
02 May 2024 | 23.31 | 23.75 | 23.31 | 23.75 | 23.64 | 200 |
01 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
30 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
29 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
26 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
25 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
24 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
23 Apr 2024 | 23.71 | 23.80 | 23.40 | 23.75 | 23.64 | 2,300 |
22 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | - |
19 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | - |
18 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | - |
17 Apr 2024 | 23.73 | 23.90 | 23.73 | 23.90 | 23.79 | 700 |
16 Apr 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 23.89 | 400 |
15 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.28 | 200 |
12 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
11 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
10 Apr 2024 | 23.70 | 23.99 | 23.66 | 23.99 | 23.88 | 1,100 |
09 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
08 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
05 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
04 Apr 2024 | 23.70 | 23.99 | 23.70 | 23.99 | 23.88 | 300 |
03 Apr 2024 | 23.71 | 24.15 | 23.71 | 23.99 | 23.88 | 1,000 |
02 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.08 | - |
01 Apr 2024 | 23.72 | 24.19 | 23.72 | 24.19 | 24.08 | 300 |
28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | 200 |
27 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | - |
26 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | - |
25 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | - |
22 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | - |
21 Mar 2024 | 24.06 | 24.67 | 24.06 | 24.67 | 24.56 | 300 |
20 Mar 2024 | 24.74 | 24.74 | 24.09 | 24.67 | 24.56 | 500 |
19 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.95 | - |
18 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.95 | 100 |
15 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.95 | 100 |
14 Mar 2024 | 24.06 | 24.99 | 24.06 | 24.25 | 24.14 | 500 |
13 Mar 2024 | 24.41 | 24.41 | 24.00 | 24.06 | 23.95 | 6,900 |
12 Mar 2024 | 24.66 | 25.34 | 24.40 | 24.40 | 24.29 | 6,600 |
11 Mar 2024 | 25.43 | 25.74 | 24.80 | 25.24 | 25.12 | 5,700 |
08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | - |
07 Mar 2024 | 25.85 | 25.86 | 25.42 | 25.80 | 25.68 | 7,500 |
06 Mar 2024 | 25.42 | 26.00 | 25.42 | 25.99 | 25.87 | 900 |
05 Mar 2024 | 25.07 | 26.25 | 25.06 | 26.25 | 26.13 | 12,400 |
04 Mar 2024 | 25.25 | 26.03 | 25.06 | 25.79 | 25.67 | 2,600 |
01 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.87 | - |
29 Feb 2024 | 24.62 | 25.99 | 24.61 | 25.99 | 25.87 | 3,500 |
28 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.21 | 1,000 |
27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - |
26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - |
23 Feb 2024 | 25.01 | 25.01 | 24.62 | 25.00 | 24.88 | 7,300 |
22 Feb 2024 | 25.29 | 25.99 | 24.62 | 25.00 | 24.88 | 14,100 |
21 Feb 2024 | 26.01 | 26.01 | 25.75 | 25.75 | 25.63 | 6,800 |
20 Feb 2024 | 26.00 | 26.40 | 25.75 | 25.75 | 25.63 | 3,100 |
16 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.98 | - |
15 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.98 | - |
14 Feb 2024 | 25.75 | 26.10 | 25.41 | 26.10 | 25.98 | 5,500 |
13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 5,000 |
12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 1,900 |
09 Feb 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.88 | 5,000 |
08 Feb 2024 | 25.75 | 25.85 | 25.75 | 25.85 | 25.73 | 1,000 |
07 Feb 2024 | 25.27 | 25.85 | 25.27 | 25.85 | 25.73 | 1,300 |
06 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | 2,600 |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 5,000 |
02 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.38 | 700 |
02 Feb 2024 | 0.11 Dividend | |||||
01 Feb 2024 | 26.51 | 26.51 | 25.25 | 25.25 | 25.02 | 5,900 |
31 Jan 2024 | 26.60 | 26.63 | 26.50 | 26.50 | 26.26 | 4,900 |
30 Jan 2024 | 26.73 | 27.01 | 26.51 | 26.55 | 26.31 | 16,500 |
29 Jan 2024 | 25.50 | 26.50 | 25.50 | 26.50 | 26.26 | 1,700 |
26 Jan 2024 | 25.26 | 25.49 | 25.25 | 25.39 | 25.16 | 1,200 |
25 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.35 | - |
24 Jan 2024 | 25.03 | 25.58 | 25.03 | 25.58 | 25.35 | 400 |
23 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.35 | - |
22 Jan 2024 | 25.18 | 25.58 | 25.12 | 25.58 | 25.35 | 500 |
19 Jan 2024 | 25.30 | 25.74 | 25.06 | 25.57 | 25.34 | 7,100 |
18 Jan 2024 | 25.07 | 25.50 | 25.02 | 25.50 | 25.27 | 4,200 |
17 Jan 2024 | 25.72 | 26.90 | 25.20 | 25.97 | 25.74 | 7,400 |
16 Jan 2024 | 25.61 | 27.00 | 25.61 | 26.90 | 26.66 | 1,200 |
12 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
11 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
10 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
09 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
08 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
05 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
04 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.86 | - |
03 Jan 2024 | 26.26 | 27.20 | 26.26 | 27.10 | 26.86 | 600 |
02 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | - |
29 Dec 2023 | 26.50 | 27.20 | 26.50 | 27.20 | 26.96 | 2,500 |
28 Dec 2023 | 26.00 | 27.20 | 26.00 | 27.20 | 26.96 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |