Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 11,333 |
27 Mar 2024 | 20.38 | 20.38 | 20.24 | 20.24 | 20.24 | 3,100 |
26 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
25 Mar 2024 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 1,100 |
22 Mar 2024 | 20.50 | 20.50 | 19.92 | 19.92 | 19.92 | 1,400 |
21 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
20 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 800 |
19 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
18 Mar 2024 | 21.02 | 21.02 | 20.70 | 20.70 | 20.70 | 300 |
15 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2,200 |
14 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
13 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
12 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 300 |
11 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
08 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
07 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
05 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
04 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 300 |
01 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
29 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1,600 |
28 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
27 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
26 Feb 2024 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | 600 |
23 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 21,700 |
22 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
21 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
20 Feb 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 20.02 | 1,000 |
16 Feb 2024 | 20.14 | 20.14 | 20.11 | 20.11 | 20.11 | 200 |
15 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
14 Feb 2024 | 19.89 | 19.89 | 19.63 | 19.63 | 19.63 | 15,600 |
13 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
12 Feb 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | 700 |
09 Feb 2024 | 20.49 | 20.49 | 20.35 | 20.35 | 20.35 | 500 |
08 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
07 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1,000 |
06 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
05 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
02 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 200 |
01 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 100 |
31 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 700 |
30 Jan 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 1,200 |
29 Jan 2024 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 500 |
26 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
25 Jan 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 500 |
24 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 200 |
23 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
22 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 200 |
19 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
18 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
17 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
16 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 600 |
12 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 300 |
11 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
10 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 600 |
09 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
08 Jan 2024 | 24.09 | 24.18 | 24.09 | 24.18 | 24.18 | 400 |
05 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 200 |
04 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
03 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1,700 |
02 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
29 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 700 |
28 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
27 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
26 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
22 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
21 Dec 2023 | 22.80 | 23.10 | 22.25 | 22.25 | 22.25 | 121,500 |
20 Dec 2023 | 22.72 | 23.00 | 22.72 | 23.00 | 23.00 | 600 |
19 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
18 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 300 |
15 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
14 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 200 |
13 Dec 2023 | 20.55 | 20.66 | 20.55 | 20.66 | 20.66 | 1,100 |
12 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 200 |
11 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 600 |
08 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 200 |
07 Dec 2023 | 19.54 | 19.81 | 19.54 | 19.81 | 19.81 | 900 |
06 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
05 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 200 |
04 Dec 2023 | 20.41 | 20.41 | 20.08 | 20.08 | 20.08 | 300 |
01 Dec 2023 | 20.46 | 20.46 | 19.97 | 19.97 | 19.97 | 400 |
30 Nov 2023 | 20.30 | 20.30 | 19.89 | 19.89 | 19.89 | 900 |
29 Nov 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 300 |
28 Nov 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 186,700 |
27 Nov 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
24 Nov 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
22 Nov 2023 | 20.80 | 20.80 | 20.64 | 20.64 | 20.64 | 800 |
21 Nov 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
20 Nov 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 200 |
17 Nov 2023 | 20.83 | 21.49 | 20.83 | 21.49 | 21.49 | 200 |
16 Nov 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
15 Nov 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 200 |
14 Nov 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
13 Nov 2023 | 19.82 | 19.82 | 19.60 | 19.60 | 19.60 | 500 |
10 Nov 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 200 |
09 Nov 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
08 Nov 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 200 |
07 Nov 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 400 |
06 Nov 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
03 Nov 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |