Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 19.30 | 20.31 | 19.30 | 20.31 | 20.31 | 600 |
19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
17 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 300 |
16 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
15 Apr 2024 | 19.87 | 20.20 | 19.87 | 20.20 | 20.20 | 500 |
12 Apr 2024 | 20.25 | 20.42 | 20.07 | 20.07 | 20.07 | 1,000 |
11 Apr 2024 | 19.83 | 20.51 | 19.83 | 20.51 | 20.51 | 11,200 |
10 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
09 Apr 2024 | 20.71 | 20.84 | 20.10 | 20.84 | 20.84 | 1,500 |
08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
05 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 300 |
04 Apr 2024 | 20.18 | 20.94 | 20.18 | 20.90 | 20.90 | 1,300 |
03 Apr 2024 | 20.78 | 21.45 | 20.78 | 21.08 | 21.08 | 1,100 |
02 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1,800 |
01 Apr 2024 | 21.42 | 21.42 | 20.10 | 20.10 | 20.10 | 1,800 |
28 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 5,500 |
27 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Mar 2024 | 22.12 | 22.12 | 21.20 | 21.20 | 21.20 | 6,700 |
25 Mar 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 300 |
22 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2,100 |
21 Mar 2024 | 21.79 | 21.79 | 20.98 | 21.00 | 21.00 | 1,600 |
20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 700 |
19 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 400 |
18 Mar 2024 | 20.53 | 20.95 | 20.53 | 20.95 | 20.95 | 1,000 |
15 Mar 2024 | 20.44 | 21.71 | 20.44 | 21.71 | 21.71 | 1,200 |
14 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 400 |
13 Mar 2024 | 20.99 | 21.63 | 20.99 | 21.63 | 21.63 | 1,000 |
12 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
11 Mar 2024 | 20.74 | 21.05 | 20.74 | 21.05 | 21.05 | 1,500 |
08 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 300 |
07 Mar 2024 | 21.50 | 21.71 | 21.50 | 21.71 | 21.71 | 3,400 |
06 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
05 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 300 |
04 Mar 2024 | 21.71 | 21.71 | 20.87 | 21.16 | 21.16 | 1,100 |
01 Mar 2024 | 20.50 | 21.25 | 20.50 | 21.00 | 21.00 | 9,200 |
29 Feb 2024 | 20.72 | 20.99 | 20.72 | 20.99 | 20.99 | 300 |
28 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
27 Feb 2024 | 20.98 | 21.08 | 20.71 | 21.08 | 21.08 | 1,700 |
26 Feb 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 700 |
23 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
22 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 400 |
22 Feb 2024 | 0.202 Dividend | |||||
21 Feb 2024 | 21.14 | 21.46 | 21.14 | 21.46 | 21.26 | 3,700 |
20 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.95 | 400 |
16 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.83 | - |
15 Feb 2024 | 20.60 | 21.03 | 20.60 | 21.03 | 20.83 | 1,100 |
14 Feb 2024 | 20.55 | 20.55 | 20.42 | 20.42 | 20.23 | 800 |
13 Feb 2024 | 21.25 | 21.25 | 21.00 | 21.00 | 20.80 | 900 |
12 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.34 | - |
09 Feb 2024 | 20.91 | 20.91 | 20.53 | 20.53 | 20.34 | 2,400 |
08 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 300 |
07 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.63 | - |
06 Feb 2024 | 20.73 | 20.83 | 20.73 | 20.83 | 20.63 | 1,500 |
05 Feb 2024 | 20.99 | 20.99 | 20.29 | 20.29 | 20.10 | 1,300 |
02 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.67 | 200 |
01 Feb 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 19.81 | 600 |
31 Jan 2024 | 20.39 | 20.55 | 19.73 | 20.55 | 20.36 | 3,100 |
30 Jan 2024 | 19.52 | 19.52 | 19.30 | 19.30 | 19.12 | 300 |
29 Jan 2024 | 19.53 | 19.53 | 18.96 | 18.96 | 18.78 | 700 |
26 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.21 | 200 |
25 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | - |
24 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | - |
23 Jan 2024 | 19.63 | 19.72 | 19.63 | 19.72 | 19.53 | 2,300 |
22 Jan 2024 | 19.32 | 20.10 | 19.32 | 20.10 | 19.91 | 1,200 |
19 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
18 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | 1,100 |
17 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.30 | 200 |
16 Jan 2024 | 20.00 | 20.00 | 19.59 | 19.59 | 19.41 | 1,500 |
12 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | 3,100 |
11 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.79 | - |
10 Jan 2024 | 20.34 | 20.34 | 19.89 | 19.98 | 19.79 | 5,900 |
09 Jan 2024 | 20.01 | 20.01 | 19.59 | 19.59 | 19.41 | 400 |
08 Jan 2024 | 19.66 | 20.14 | 19.66 | 20.14 | 19.95 | 14,600 |
05 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 500 |
04 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | 1,000 |
03 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.61 | 1,700 |
02 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.28 | - |
29 Dec 2023 | 18.05 | 18.45 | 18.05 | 18.45 | 18.28 | 2,000 |
28 Dec 2023 | 18.54 | 18.54 | 18.28 | 18.47 | 18.30 | 3,700 |
27 Dec 2023 | 18.15 | 18.50 | 18.15 | 18.43 | 18.26 | 6,700 |
26 Dec 2023 | 18.25 | 18.41 | 18.15 | 18.15 | 17.98 | 2,900 |
22 Dec 2023 | 18.33 | 18.46 | 18.25 | 18.46 | 18.29 | 1,000 |
21 Dec 2023 | 18.22 | 18.29 | 18.22 | 18.29 | 18.12 | 900 |
20 Dec 2023 | 18.04 | 18.18 | 18.04 | 18.18 | 18.01 | 5,200 |
19 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | 1,700 |
18 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | 600 |
15 Dec 2023 | 17.91 | 17.91 | 17.59 | 17.59 | 17.42 | 2,200 |
14 Dec 2023 | 18.43 | 18.43 | 18.24 | 18.24 | 18.07 | 1,700 |
13 Dec 2023 | 17.95 | 18.57 | 17.95 | 18.32 | 18.15 | 1,900 |
12 Dec 2023 | 18.19 | 18.19 | 18.01 | 18.01 | 17.84 | 4,100 |
11 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.55 | 600 |
08 Dec 2023 | 17.63 | 17.90 | 17.63 | 17.90 | 17.73 | 13,400 |
07 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.59 | - |
06 Dec 2023 | 18.00 | 18.00 | 17.76 | 17.76 | 17.59 | 700 |
05 Dec 2023 | 17.92 | 18.12 | 17.71 | 17.71 | 17.54 | 3,600 |
04 Dec 2023 | 18.32 | 18.75 | 18.32 | 18.40 | 18.23 | 2,300 |
01 Dec 2023 | 17.82 | 18.27 | 17.49 | 18.25 | 18.08 | 3,800 |
30 Nov 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.10 | 700 |
29 Nov 2023 | 17.75 | 17.75 | 17.25 | 17.26 | 17.10 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |