Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.20 | 20.44 | 20.20 | 20.44 | 20.44 | 1,000 |
25 Apr 2024 | 20.21 | 20.51 | 20.21 | 20.51 | 20.51 | 480 |
24 Apr 2024 | 20.87 | 20.87 | 20.22 | 20.22 | 20.22 | 300 |
23 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
22 Apr 2024 | 20.45 | 20.58 | 20.19 | 20.19 | 20.19 | 485 |
19 Apr 2024 | 20.21 | 20.50 | 20.21 | 20.37 | 20.37 | 310 |
18 Apr 2024 | 20.30 | 21.05 | 20.30 | 20.80 | 20.80 | 2,550 |
17 Apr 2024 | 20.29 | 20.49 | 20.21 | 20.49 | 20.49 | 9,471 |
16 Apr 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 700 |
15 Apr 2024 | 20.64 | 20.73 | 20.60 | 20.65 | 20.65 | 21,900 |
12 Apr 2024 | 20.90 | 20.96 | 20.08 | 20.08 | 20.08 | 2,470 |
11 Apr 2024 | 21.28 | 21.28 | 20.78 | 20.78 | 20.78 | 200 |
10 Apr 2024 | 21.21 | 21.84 | 21.21 | 21.67 | 21.67 | 9,569 |
09 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
08 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
05 Apr 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 150 |
04 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 30 |
03 Apr 2024 | 20.29 | 21.12 | 20.29 | 21.12 | 21.12 | 500 |
02 Apr 2024 | 20.78 | 21.01 | 20.78 | 20.78 | 20.78 | 1,950 |
28 Mar 2024 | 20.76 | 21.36 | 20.76 | 21.36 | 21.36 | 50 |
27 Mar 2024 | 21.55 | 21.55 | 21.11 | 21.11 | 21.11 | 228 |
26 Mar 2024 | 20.83 | 20.97 | 20.83 | 20.97 | 20.97 | 531 |
25 Mar 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 300 |
22 Mar 2024 | 20.93 | 21.07 | 20.93 | 20.98 | 20.98 | 4,700 |
21 Mar 2024 | 20.90 | 21.32 | 20.90 | 21.24 | 21.24 | 265 |
20 Mar 2024 | 20.54 | 21.03 | 20.54 | 21.03 | 21.03 | 393 |
19 Mar 2024 | 20.47 | 21.00 | 20.47 | 21.00 | 21.00 | 275 |
18 Mar 2024 | 20.60 | 20.60 | 20.40 | 20.49 | 20.49 | 853 |
15 Mar 2024 | 19.50 | 20.54 | 19.50 | 20.42 | 20.42 | 700 |
14 Mar 2024 | 20.22 | 20.22 | 19.53 | 19.53 | 19.53 | 260 |
13 Mar 2024 | 19.80 | 19.92 | 19.72 | 19.78 | 19.78 | 1,230 |
12 Mar 2024 | 20.37 | 20.38 | 20.25 | 20.25 | 20.25 | 35 |
11 Mar 2024 | 20.01 | 20.20 | 20.01 | 20.20 | 20.20 | 765 |
08 Mar 2024 | 20.37 | 20.46 | 20.00 | 20.00 | 20.00 | 11,601 |
07 Mar 2024 | 20.10 | 20.19 | 20.10 | 20.19 | 20.19 | 150 |
06 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
05 Mar 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 19.90 | 1,365 |
04 Mar 2024 | 19.34 | 19.90 | 19.34 | 19.90 | 19.90 | 236 |
01 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
29 Feb 2024 | 20.02 | 20.11 | 19.88 | 19.88 | 19.88 | 750 |
28 Feb 2024 | 20.26 | 20.38 | 20.20 | 20.20 | 20.20 | 581 |
27 Feb 2024 | 20.27 | 20.52 | 20.27 | 20.52 | 20.52 | 524 |
26 Feb 2024 | 20.11 | 20.42 | 20.11 | 20.42 | 20.42 | 10 |
23 Feb 2024 | 20.08 | 20.60 | 20.08 | 20.60 | 20.60 | 185 |
22 Feb 2024 | 20.25 | 20.35 | 20.14 | 20.35 | 20.35 | 3 |
21 Feb 2024 | 19.70 | 20.09 | 19.70 | 20.09 | 20.09 | 99 |
20 Feb 2024 | 19.88 | 20.10 | 19.82 | 19.82 | 19.82 | 182 |
19 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 41 |
16 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 40 |
15 Feb 2024 | 19.95 | 20.59 | 19.95 | 20.01 | 20.01 | 281 |
14 Feb 2024 | 20.06 | 20.06 | 19.87 | 19.87 | 19.87 | 29 |
13 Feb 2024 | 19.62 | 20.08 | 19.62 | 19.96 | 19.96 | 700 |
12 Feb 2024 | 19.76 | 20.07 | 19.76 | 19.99 | 19.99 | 100 |
09 Feb 2024 | 20.00 | 20.09 | 20.00 | 20.09 | 20.09 | 95 |
08 Feb 2024 | 19.75 | 20.20 | 19.75 | 20.20 | 20.20 | 1,346 |
07 Feb 2024 | 19.98 | 19.98 | 19.41 | 19.65 | 19.65 | 365 |
06 Feb 2024 | 19.42 | 19.45 | 19.42 | 19.45 | 19.45 | 1,000 |
05 Feb 2024 | 20.27 | 20.27 | 19.60 | 19.72 | 19.72 | 2,175 |
02 Feb 2024 | 19.45 | 19.91 | 19.45 | 19.91 | 19.91 | 1,734 |
01 Feb 2024 | 19.03 | 19.49 | 19.03 | 19.49 | 19.49 | 175 |
31 Jan 2024 | 19.36 | 19.36 | 19.12 | 19.33 | 19.33 | 600 |
30 Jan 2024 | 19.24 | 19.60 | 19.24 | 19.60 | 19.60 | 800 |
29 Jan 2024 | 18.17 | 19.50 | 18.17 | 19.30 | 19.30 | 1,900 |
26 Jan 2024 | 18.65 | 18.81 | 18.50 | 18.50 | 18.50 | 760 |
25 Jan 2024 | 18.55 | 18.90 | 18.55 | 18.90 | 18.90 | 267 |
24 Jan 2024 | 18.22 | 18.70 | 18.22 | 18.70 | 18.70 | 144 |
23 Jan 2024 | 18.19 | 18.34 | 18.19 | 18.34 | 18.34 | 10 |
22 Jan 2024 | 18.42 | 18.42 | 18.18 | 18.21 | 18.21 | 1,225 |
19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
18 Jan 2024 | 0.175 Dividend | |||||
17 Jan 2024 | 17.90 | 17.96 | 17.83 | 17.83 | 17.66 | 250 |
16 Jan 2024 | 18.02 | 18.05 | 18.02 | 18.05 | 17.87 | 56 |
15 Jan 2024 | 18.00 | 18.33 | 18.00 | 18.33 | 18.16 | 25 |
12 Jan 2024 | 18.35 | 18.35 | 18.10 | 18.10 | 17.92 | - |
11 Jan 2024 | 17.99 | 18.20 | 17.99 | 18.20 | 18.02 | 500 |
10 Jan 2024 | 18.11 | 18.26 | 18.11 | 18.26 | 18.09 | 520 |
09 Jan 2024 | 18.26 | 18.33 | 18.19 | 18.19 | 18.01 | 1,813 |
08 Jan 2024 | 18.07 | 18.35 | 18.05 | 18.35 | 18.17 | 138 |
05 Jan 2024 | 18.10 | 18.10 | 18.09 | 18.09 | 17.92 | 250 |
04 Jan 2024 | 18.10 | 18.54 | 18.10 | 18.54 | 18.36 | 310 |
03 Jan 2024 | 18.69 | 18.85 | 18.32 | 18.64 | 18.45 | 785 |
02 Jan 2024 | 18.80 | 19.19 | 18.80 | 19.19 | 19.00 | 121 |
29 Dec 2023 | 19.49 | 19.49 | 19.14 | 19.26 | 19.08 | 695 |
28 Dec 2023 | 19.31 | 19.44 | 19.31 | 19.44 | 19.25 | 1,503 |
27 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.78 | 50 |
22 Dec 2023 | 19.00 | 19.23 | 19.00 | 19.03 | 18.85 | 2,665 |
21 Dec 2023 | 18.74 | 19.25 | 18.74 | 19.25 | 19.06 | 310 |
20 Dec 2023 | 18.67 | 19.05 | 18.67 | 19.05 | 18.86 | 2,848 |
19 Dec 2023 | 18.58 | 18.91 | 18.58 | 18.91 | 18.72 | 2,050 |
18 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 250 |
15 Dec 2023 | 18.37 | 18.91 | 18.37 | 18.74 | 18.56 | 419 |
14 Dec 2023 | 18.34 | 18.91 | 18.34 | 18.67 | 18.49 | 1,715 |
13 Dec 2023 | 18.63 | 18.80 | 18.03 | 18.03 | 17.85 | 475 |
12 Dec 2023 | 18.33 | 18.58 | 18.33 | 18.58 | 18.39 | 625 |
11 Dec 2023 | 18.65 | 18.67 | 18.65 | 18.67 | 18.49 | 253 |
08 Dec 2023 | 18.65 | 19.00 | 18.65 | 18.66 | 18.48 | 890 |
07 Dec 2023 | 18.24 | 18.92 | 18.24 | 18.92 | 18.73 | 1,644 |
06 Dec 2023 | 18.02 | 18.29 | 18.02 | 18.29 | 18.11 | 565 |
05 Dec 2023 | 18.50 | 18.50 | 17.93 | 17.93 | 17.75 | 2,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |