Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 51 |
23 Apr 2024 | 19.39 | 19.50 | 19.39 | 19.50 | 19.50 | 146 |
22 Apr 2024 | 19.85 | 19.85 | 19.35 | 19.73 | 19.73 | 638 |
19 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5 |
17 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.93 | 19.93 | 25,177 |
16 Apr 2024 | 20.03 | 20.19 | 20.00 | 20.00 | 20.00 | 3,574 |
15 Apr 2024 | 20.06 | 20.14 | 20.00 | 20.14 | 20.14 | 3,407 |
12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 639 |
10 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
09 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
08 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2 |
05 Apr 2024 | 20.58 | 20.85 | 20.50 | 20.85 | 20.85 | 956 |
04 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
03 Apr 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 20.58 | 500 |
02 Apr 2024 | 21.19 | 21.19 | 20.80 | 20.80 | 20.80 | 561 |
28 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
27 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 36 |
26 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
25 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
22 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
21 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
20 Mar 2024 | 22.00 | 22.00 | 21.29 | 21.29 | 21.29 | 107 |
19 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2 |
18 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
15 Mar 2024 | 21.50 | 22.22 | 21.50 | 22.22 | 22.22 | 1,202 |
14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
13 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
12 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
11 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
08 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
07 Mar 2024 | 0.45 Dividend | |||||
06 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 451 |
05 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 1 |
04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - |
01 Mar 2024 | 22.50 | 22.50 | 21.60 | 21.60 | 21.17 | 1,533 |
29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
27 Feb 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.07 | 1,128 |
26 Feb 2024 | 20.81 | 21.50 | 20.81 | 21.50 | 21.07 | 85 |
23 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
22 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
21 Feb 2024 | 19.65 | 20.23 | 19.65 | 20.23 | 19.83 | 6,585 |
20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 526 |
19 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
15 Feb 2024 | 19.09 | 19.10 | 19.03 | 19.10 | 18.72 | 1,045 |
14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
09 Feb 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 18.62 | 1,150 |
08 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.13 | 1,195 |
07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - |
06 Feb 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.33 | 1,023 |
05 Feb 2024 | 18.79 | 18.79 | 18.70 | 18.70 | 18.33 | 2,016 |
02 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 570 |
01 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 299 |
31 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.33 | 64 |
30 Jan 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.23 | 480 |
29 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
25 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
24 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
23 Jan 2024 | 18.78 | 19.50 | 18.55 | 19.50 | 19.11 | 835 |
22 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | - |
19 Jan 2024 | 18.56 | 18.56 | 18.55 | 18.55 | 18.18 | 324 |
18 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 500 |
16 Jan 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 17.95 | 526 |
15 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
12 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
11 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
10 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
09 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
08 Jan 2024 | 18.30 | 18.30 | 18.03 | 18.03 | 17.67 | 2,481 |
05 Jan 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 17.89 | 316 |
04 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 350 |
03 Jan 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.13 | 451 |
02 Jan 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 17.94 | 84 |
29 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
28 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
27 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
22 Dec 2023 | 18.25 | 18.30 | 18.25 | 18.25 | 17.89 | 1,427 |
21 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
20 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
19 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
18 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | 57 |
15 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 1,500 |
14 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 711 |
13 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - |
12 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - |
11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 240 |
08 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 42 |
07 Dec 2023 | 18.09 | 18.09 | 18.00 | 18.01 | 17.65 | 954 |
06 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | - |
05 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | - |
04 Dec 2023 | 18.01 | 18.01 | 18.00 | 18.00 | 17.64 | 1,137 |
01 Dec 2023 | 18.25 | 18.25 | 17.71 | 17.71 | 17.36 | 1,100 |
30 Nov 2023 | 17.91 | 18.10 | 17.90 | 18.10 | 17.74 | 4,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |