Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 21.13 | 21.20 | 21.03 | 21.06 | 21.06 | 51,600 |
21 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 171 |
21 May 2024 | 0.229688 Dividend | |||||
17 May 2024 | 21.50 | 21.53 | 21.50 | 21.53 | 21.30 | 10,800 |
16 May 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.32 | 600 |
15 May 2024 | 21.22 | 21.50 | 21.22 | 21.50 | 21.27 | 2,278 |
14 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.26 | - |
13 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.26 | 300 |
10 May 2024 | 21.47 | 21.47 | 21.45 | 21.45 | 21.22 | 3,150 |
09 May 2024 | 21.53 | 21.60 | 21.33 | 21.45 | 21.22 | 8,117 |
08 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.14 | 1,100 |
07 May 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.27 | 890 |
06 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.36 | 100 |
03 May 2024 | 21.48 | 21.55 | 21.43 | 21.43 | 21.20 | 17,297 |
02 May 2024 | 21.19 | 21.48 | 21.19 | 21.48 | 21.25 | 10,471 |
01 May 2024 | 20.88 | 21.10 | 20.88 | 21.10 | 20.87 | 1,701 |
30 Apr 2024 | 20.65 | 20.82 | 20.65 | 20.82 | 20.60 | 6,110 |
29 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.54 | 200 |
26 Apr 2024 | 20.67 | 20.67 | 20.55 | 20.65 | 20.43 | 3,934 |
25 Apr 2024 | 20.54 | 20.56 | 20.54 | 20.55 | 20.33 | 5,000 |
24 Apr 2024 | 20.39 | 20.49 | 20.39 | 20.40 | 20.18 | 38,564 |
23 Apr 2024 | 20.26 | 20.40 | 20.20 | 20.40 | 20.18 | 32,000 |
22 Apr 2024 | 20.22 | 20.28 | 20.16 | 20.16 | 19.94 | 5,524 |
19 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.95 | 4,323 |
18 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.99 | 1,000 |
17 Apr 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 19.99 | 1,800 |
16 Apr 2024 | 20.15 | 20.29 | 20.15 | 20.29 | 20.07 | 900 |
15 Apr 2024 | 20.01 | 20.03 | 20.00 | 20.00 | 19.79 | 2,800 |
12 Apr 2024 | 19.89 | 20.00 | 19.89 | 20.00 | 19.79 | 1,565 |
11 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.63 | - |
10 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.63 | 700 |
09 Apr 2024 | 19.73 | 20.00 | 19.72 | 20.00 | 19.79 | 600 |
08 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.51 | - |
05 Apr 2024 | 19.75 | 19.80 | 19.72 | 19.72 | 19.51 | 31,930 |
04 Apr 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.49 | 500 |
03 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.54 | 1,000 |
02 Apr 2024 | 19.82 | 19.82 | 19.80 | 19.81 | 19.60 | 800 |
01 Apr 2024 | 20.10 | 20.10 | 19.72 | 19.72 | 19.51 | 3,075 |
28 Mar 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 19.97 | 832 |
27 Mar 2024 | 20.06 | 20.06 | 19.99 | 19.99 | 19.78 | 4,200 |
26 Mar 2024 | 19.96 | 20.01 | 19.95 | 20.00 | 19.79 | 4,296 |
25 Mar 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.54 | 2,400 |
22 Mar 2024 | 19.65 | 19.68 | 19.65 | 19.68 | 19.47 | 15,615 |
21 Mar 2024 | 19.50 | 19.86 | 19.50 | 19.86 | 19.65 | 1,077 |
20 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.24 | - |
19 Mar 2024 | 19.58 | 19.58 | 19.45 | 19.45 | 19.24 | 600 |
18 Mar 2024 | 19.63 | 19.63 | 19.45 | 19.45 | 19.24 | 300 |
15 Mar 2024 | 19.40 | 19.63 | 19.37 | 19.62 | 19.41 | 12,300 |
14 Mar 2024 | 19.32 | 19.33 | 19.32 | 19.33 | 19.12 | 1,500 |
13 Mar 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 19.14 | 7,951 |
12 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | - |
11 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | - |
08 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | 300 |
07 Mar 2024 | 19.25 | 19.26 | 19.15 | 19.22 | 19.01 | 4,750 |
06 Mar 2024 | 19.22 | 19.25 | 19.22 | 19.25 | 19.04 | 1,500 |
05 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | - |
04 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | 100 |
01 Mar 2024 | 18.95 | 19.06 | 18.95 | 19.05 | 18.85 | 1,200 |
29 Feb 2024 | 18.94 | 18.95 | 18.93 | 18.95 | 18.75 | 2,200 |
28 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.75 | - |
27 Feb 2024 | 18.99 | 19.04 | 18.95 | 18.95 | 18.75 | 1,600 |
27 Feb 2024 | 0.229688 Dividend | |||||
26 Feb 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 18.76 | 500 |
23 Feb 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 18.67 | 3,450 |
22 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.86 | - |
21 Feb 2024 | 19.15 | 19.29 | 19.15 | 19.29 | 18.86 | 2,800 |
20 Feb 2024 | 19.20 | 19.20 | 19.19 | 19.20 | 18.77 | 1,500 |
16 Feb 2024 | 19.30 | 19.30 | 19.29 | 19.30 | 18.87 | 2,500 |
15 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.87 | 467 |
14 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.67 | - |
13 Feb 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 18.67 | 900 |
12 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.67 | 1,400 |
09 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.72 | 200 |
08 Feb 2024 | 19.11 | 19.12 | 19.11 | 19.12 | 18.69 | 1,619 |
07 Feb 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 18.66 | 2,800 |
06 Feb 2024 | 19.30 | 19.30 | 19.22 | 19.25 | 18.82 | 70,689 |
05 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.89 | 25,000 |
02 Feb 2024 | 19.39 | 19.40 | 19.39 | 19.39 | 18.95 | 1,400 |
01 Feb 2024 | 19.18 | 19.44 | 19.18 | 19.44 | 19.00 | 425 |
31 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.71 | 300 |
30 Jan 2024 | 19.10 | 19.10 | 19.09 | 19.10 | 18.67 | 4,490 |
29 Jan 2024 | 19.19 | 19.19 | 18.90 | 19.18 | 18.75 | 43,211 |
26 Jan 2024 | 19.04 | 19.20 | 19.04 | 19.20 | 18.77 | 300 |
25 Jan 2024 | 19.43 | 19.43 | 19.18 | 19.18 | 18.75 | 1,815 |
24 Jan 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 18.80 | 1,326 |
23 Jan 2024 | 19.24 | 19.24 | 19.23 | 19.23 | 18.80 | 4,700 |
22 Jan 2024 | 18.86 | 19.06 | 18.86 | 19.06 | 18.63 | 1,100 |
19 Jan 2024 | 18.88 | 19.27 | 18.88 | 19.27 | 18.84 | 10,588 |
18 Jan 2024 | 18.70 | 18.94 | 18.70 | 18.94 | 18.51 | 40,307 |
17 Jan 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.33 | 9,717 |
16 Jan 2024 | 18.80 | 19.00 | 18.79 | 18.79 | 18.37 | 38,300 |
15 Jan 2024 | 18.74 | 18.85 | 18.68 | 18.85 | 18.43 | 3,790 |
12 Jan 2024 | 18.71 | 18.71 | 18.70 | 18.70 | 18.28 | 1,200 |
11 Jan 2024 | 18.70 | 18.70 | 18.64 | 18.65 | 18.23 | 17,802 |
10 Jan 2024 | 18.66 | 18.66 | 18.55 | 18.55 | 18.13 | 25,458 |
09 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.04 | - |
08 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.04 | 200 |
05 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.79 | 1,200 |
04 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.74 | 2,200 |
03 Jan 2024 | 18.29 | 18.40 | 18.28 | 18.28 | 17.87 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |