Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 207 |
02 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
01 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
30 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
29 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
26 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
25 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
24 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
23 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
22 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
19 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
17 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 200 |
16 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 900 |
15 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
12 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
11 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
10 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
09 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
08 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
05 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
04 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
03 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
02 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
01 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,700 |
28 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
27 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
26 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
25 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
22 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
21 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
21 Mar 2024 | 0.47 Dividend | |||||
20 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | 900 |
19 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
18 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
15 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
14 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
13 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
12 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
11 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
08 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
07 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | 200 |
06 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.62 | 1,000 |
05 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
01 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
29 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | 200 |
28 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
26 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
23 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
22 Feb 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 25.97 | 1,100 |
21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
20 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 300 |
14 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.84 | 100 |
13 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | - |
12 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | - |
09 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | 1,100 |
08 Feb 2024 | 24.42 | 24.42 | 24.02 | 24.02 | 23.54 | 3,100 |
07 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
06 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
05 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
02 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
01 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
31 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
30 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
29 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
26 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | 500 |
25 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.09 | 1,700 |
24 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
23 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
22 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
19 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | 100 |
18 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.23 | - |
17 Jan 2024 | 24.69 | 24.73 | 24.69 | 24.73 | 24.23 | 400 |
16 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.16 | - |
12 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.16 | 500 |
11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
10 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
09 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | 300 |
05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
04 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | 200 |
03 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.33 | - |
02 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.33 | - |
29 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.33 | 500 |
28 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.85 | 1,100 |
27 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.27 | - |
26 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.27 | 300 |
22 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.46 | - |
21 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.46 | - |
20 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.46 | - |
19 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.46 | - |
18 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.46 | 1,000 |
15 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - |
14 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - |
13 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - |
12 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |