Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.13 | 17.60 | 17.13 | 17.56 | 17.56 | 3,252 |
02 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
01 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
30 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
29 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
26 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
25 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
24 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 38,000 |
23 Apr 2024 | 18.37 | 18.48 | 18.37 | 18.48 | 18.48 | 20,300 |
22 Apr 2024 | 18.99 | 18.99 | 18.34 | 18.35 | 18.35 | 1,000 |
19 Apr 2024 | 19.03 | 19.15 | 18.37 | 19.15 | 19.15 | 1,600 |
18 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 36,000 |
17 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
16 Apr 2024 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1,000 |
15 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2,300 |
12 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 500 |
11 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 300 |
10 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
09 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 700 |
08 Apr 2024 | 20.21 | 20.40 | 20.21 | 20.40 | 20.40 | 234,200 |
05 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 400 |
04 Apr 2024 | 19.55 | 19.77 | 19.55 | 19.65 | 19.65 | 1,000 |
03 Apr 2024 | 20.21 | 20.22 | 20.21 | 20.22 | 20.22 | 2,200 |
02 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
01 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 50,100 |
28 Mar 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | 300 |
27 Mar 2024 | 19.43 | 19.51 | 19.43 | 19.51 | 19.51 | 77,300 |
26 Mar 2024 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 1,000 |
25 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 300 |
22 Mar 2024 | 19.74 | 19.74 | 19.00 | 19.70 | 19.70 | 6,600 |
21 Mar 2024 | 19.98 | 19.98 | 19.23 | 19.73 | 19.73 | 2,500 |
20 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1,300 |
19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 72,000 |
18 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 96,800 |
15 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 61,400 |
14 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 30,000 |
13 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2,600 |
12 Mar 2024 | 18.95 | 19.17 | 18.95 | 19.17 | 19.17 | 3,600 |
11 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 47,900 |
08 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 64,200 |
07 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
07 Mar 2024 | 0.857 Dividend | |||||
06 Mar 2024 | 19.20 | 19.78 | 19.20 | 19.33 | 18.47 | 2,900 |
05 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.33 | 360,600 |
04 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.76 | 1,700 |
01 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.76 | 90,200 |
29 Feb 2024 | 19.50 | 19.77 | 19.50 | 19.50 | 18.64 | 117,700 |
28 Feb 2024 | 20.09 | 20.09 | 19.50 | 19.85 | 18.97 | 50,100 |
27 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.00 | 13,100 |
26 Feb 2024 | 19.74 | 20.22 | 19.50 | 19.88 | 19.00 | 2,100 |
23 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.93 | 300 |
22 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.27 | 12,200 |
21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.64 | 50,900 |
20 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.90 | 700 |
16 Feb 2024 | 20.20 | 20.20 | 20.01 | 20.01 | 19.12 | 4,600 |
15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.11 | 50,200 |
14 Feb 2024 | 20.69 | 20.69 | 20.00 | 20.00 | 19.11 | 700 |
13 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.25 | 100 |
12 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.03 | 500 |
09 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.00 | 2,700 |
08 Feb 2024 | 21.44 | 21.44 | 20.93 | 20.93 | 20.00 | 1,800 |
07 Feb 2024 | 22.08 | 22.08 | 20.33 | 21.00 | 20.07 | 2,800 |
06 Feb 2024 | 20.55 | 21.09 | 20.55 | 21.09 | 20.15 | 14,300 |
05 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.59 | 400 |
02 Feb 2024 | 21.96 | 21.96 | 21.73 | 21.73 | 20.77 | 1,100 |
01 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.15 | 2,200 |
31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.07 | 166,200 |
30 Jan 2024 | 20.37 | 21.57 | 20.37 | 21.57 | 20.61 | 900 |
29 Jan 2024 | 20.15 | 21.47 | 20.15 | 21.46 | 20.51 | 186,700 |
26 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.96 | 1,000 |
25 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.08 | 800 |
24 Jan 2024 | 20.66 | 20.66 | 20.20 | 20.20 | 19.30 | 238,000 |
23 Jan 2024 | 21.13 | 21.13 | 20.11 | 20.79 | 19.87 | 111,200 |
22 Jan 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 19.94 | 57,900 |
19 Jan 2024 | 20.80 | 20.80 | 20.00 | 20.39 | 19.49 | 3,100 |
18 Jan 2024 | 20.55 | 20.55 | 19.29 | 19.29 | 18.43 | 9,000 |
17 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.75 | - |
16 Jan 2024 | 20.67 | 20.67 | 19.91 | 20.67 | 19.75 | 9,700 |
12 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.54 | 1,000 |
11 Jan 2024 | 21.26 | 21.26 | 21.05 | 21.05 | 20.12 | 204,500 |
10 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.41 | 5,100 |
09 Jan 2024 | 20.53 | 20.79 | 20.53 | 20.61 | 19.70 | 600 |
08 Jan 2024 | 20.90 | 21.36 | 20.68 | 21.12 | 20.18 | 28,700 |
05 Jan 2024 | 21.11 | 21.63 | 21.11 | 21.49 | 20.54 | 1,300 |
04 Jan 2024 | 21.76 | 21.76 | 21.57 | 21.57 | 20.61 | 4,500 |
03 Jan 2024 | 21.04 | 21.09 | 21.04 | 21.09 | 20.15 | 1,000 |
02 Jan 2024 | 21.79 | 21.79 | 21.10 | 21.10 | 20.16 | 5,900 |
29 Dec 2023 | 20.18 | 21.64 | 20.18 | 21.59 | 20.63 | 2,500 |
28 Dec 2023 | 23.89 | 23.89 | 20.84 | 20.84 | 19.92 | 344,100 |
27 Dec 2023 | 22.71 | 22.71 | 20.91 | 21.77 | 20.80 | 21,500 |
26 Dec 2023 | 21.61 | 21.61 | 20.58 | 20.58 | 19.67 | 4,600 |
22 Dec 2023 | 21.63 | 21.63 | 20.30 | 20.30 | 19.40 | 6,800 |
21 Dec 2023 | 21.27 | 21.27 | 20.63 | 20.63 | 19.72 | 12,100 |
20 Dec 2023 | 20.43 | 21.00 | 20.43 | 20.84 | 19.92 | 5,700 |
19 Dec 2023 | 20.44 | 20.91 | 20.30 | 20.89 | 19.96 | 10,000 |
18 Dec 2023 | 20.20 | 20.74 | 20.20 | 20.42 | 19.51 | 1,500 |
15 Dec 2023 | 20.09 | 20.73 | 19.90 | 20.73 | 19.81 | 4,400 |
14 Dec 2023 | 20.55 | 20.55 | 19.66 | 20.38 | 19.48 | 5,700 |
13 Dec 2023 | 19.58 | 20.00 | 19.58 | 19.66 | 18.79 | 24,100 |
12 Dec 2023 | 19.48 | 20.44 | 19.35 | 20.44 | 19.53 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |