Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.55 | 20.85 | 20.45 | 20.84 | 20.84 | 600 |
25 Apr 2024 | 20.90 | 20.90 | 19.92 | 20.11 | 20.11 | 4,262 |
24 Apr 2024 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 315 |
23 Apr 2024 | 20.55 | 20.60 | 20.40 | 20.55 | 20.55 | 1,217 |
22 Apr 2024 | 19.68 | 20.35 | 19.68 | 20.05 | 20.05 | 1,121 |
19 Apr 2024 | 19.52 | 19.70 | 19.52 | 19.70 | 19.70 | 12 |
18 Apr 2024 | 19.44 | 19.54 | 19.44 | 19.54 | 19.54 | 337 |
17 Apr 2024 | 19.42 | 19.70 | 19.42 | 19.46 | 19.46 | 729 |
16 Apr 2024 | 19.36 | 19.36 | 19.34 | 19.34 | 19.34 | 205 |
15 Apr 2024 | 19.58 | 19.58 | 19.30 | 19.37 | 19.37 | 3,156 |
12 Apr 2024 | 19.74 | 19.74 | 19.58 | 19.58 | 19.58 | 392 |
11 Apr 2024 | 19.48 | 19.52 | 19.48 | 19.52 | 19.52 | 179 |
10 Apr 2024 | 19.26 | 19.46 | 19.26 | 19.46 | 19.46 | 329 |
09 Apr 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 19.20 | 882 |
08 Apr 2024 | 19.26 | 19.36 | 19.26 | 19.30 | 19.30 | 1,673 |
05 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 32 |
04 Apr 2024 | 19.46 | 19.56 | 19.46 | 19.56 | 19.56 | 127 |
03 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1,332 |
02 Apr 2024 | 19.26 | 19.30 | 19.20 | 19.30 | 19.30 | 3,848 |
28 Mar 2024 | 19.40 | 19.40 | 19.15 | 19.21 | 19.21 | 405 |
27 Mar 2024 | 19.30 | 19.30 | 19.20 | 19.25 | 19.25 | 448 |
26 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 264 |
25 Mar 2024 | 19.15 | 19.40 | 19.10 | 19.10 | 19.10 | 326 |
22 Mar 2024 | 19.35 | 19.35 | 19.15 | 19.20 | 19.20 | 1,245 |
21 Mar 2024 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 2,762 |
20 Mar 2024 | 19.25 | 19.25 | 19.10 | 19.25 | 19.25 | 2,094 |
19 Mar 2024 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | 187 |
18 Mar 2024 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | 887 |
15 Mar 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 638 |
14 Mar 2024 | 18.85 | 19.05 | 18.85 | 19.00 | 19.00 | 1,337 |
13 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,021 |
12 Mar 2024 | 18.55 | 18.60 | 18.45 | 18.60 | 18.60 | 1,253 |
11 Mar 2024 | 18.60 | 18.85 | 18.50 | 18.50 | 18.50 | 618 |
08 Mar 2024 | 18.70 | 18.80 | 18.60 | 18.75 | 18.75 | 464 |
07 Mar 2024 | 18.20 | 18.80 | 18.20 | 18.25 | 18.25 | 20,540 |
06 Mar 2024 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 2,291 |
05 Mar 2024 | 17.95 | 18.15 | 17.95 | 18.05 | 18.05 | 1,303 |
04 Mar 2024 | 18.25 | 18.35 | 17.89 | 17.89 | 17.89 | 2,948 |
01 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 193 |
29 Feb 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 66 |
28 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 4,162 |
27 Feb 2024 | 18.25 | 18.60 | 18.20 | 18.36 | 18.36 | 1,301 |
26 Feb 2024 | 18.45 | 19.00 | 18.45 | 18.84 | 18.84 | 2,074 |
23 Feb 2024 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | 233 |
22 Feb 2024 | 18.30 | 18.35 | 18.15 | 18.25 | 18.25 | 781 |
21 Feb 2024 | 18.25 | 18.25 | 18.10 | 18.25 | 18.25 | 801 |
20 Feb 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 505 |
19 Feb 2024 | 18.10 | 18.10 | 17.74 | 17.74 | 17.74 | 840 |
16 Feb 2024 | 17.95 | 17.95 | 17.70 | 17.81 | 17.81 | 1,454 |
15 Feb 2024 | 18.00 | 18.01 | 17.90 | 17.99 | 17.99 | 2,886 |
14 Feb 2024 | 18.45 | 18.45 | 18.20 | 18.30 | 18.30 | 6,082 |
13 Feb 2024 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 1,317 |
12 Feb 2024 | 18.50 | 18.50 | 18.25 | 18.35 | 18.35 | 2,203 |
09 Feb 2024 | 18.35 | 18.45 | 18.35 | 18.45 | 18.45 | 1,411 |
08 Feb 2024 | 18.45 | 18.45 | 18.33 | 18.35 | 18.35 | 1,266 |
07 Feb 2024 | 18.85 | 18.85 | 18.45 | 18.45 | 18.45 | 1,358 |
06 Feb 2024 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | 7,889 |
05 Feb 2024 | 18.65 | 18.75 | 18.55 | 18.55 | 18.55 | 2,686 |
02 Feb 2024 | 18.95 | 18.95 | 18.60 | 18.60 | 18.60 | 1,564 |
01 Feb 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 1,519 |
31 Jan 2024 | 18.75 | 18.95 | 18.65 | 18.90 | 18.90 | 1,316 |
30 Jan 2024 | 18.85 | 18.90 | 18.75 | 18.75 | 18.75 | 1,895 |
29 Jan 2024 | 18.60 | 18.85 | 18.60 | 18.80 | 18.80 | 1,300 |
26 Jan 2024 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | 189 |
25 Jan 2024 | 18.70 | 18.74 | 18.55 | 18.55 | 18.55 | 2,405 |
24 Jan 2024 | 18.50 | 18.75 | 18.45 | 18.45 | 18.45 | 1,061 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 18.65 | 18.75 | 18.65 | 18.70 | 18.70 | 167 |
19 Jan 2024 | 18.85 | 18.85 | 18.60 | 18.60 | 18.60 | 240 |
18 Jan 2024 | 18.80 | 18.90 | 18.60 | 18.60 | 18.60 | 802 |
17 Jan 2024 | 18.80 | 18.95 | 18.75 | 18.95 | 18.95 | 172 |
16 Jan 2024 | 18.85 | 19.10 | 18.45 | 18.90 | 18.90 | 2,568 |
15 Jan 2024 | 19.30 | 19.35 | 19.05 | 19.05 | 19.05 | 2,559 |
12 Jan 2024 | 19.45 | 19.45 | 19.15 | 19.40 | 19.40 | 1,542 |
11 Jan 2024 | 19.65 | 19.65 | 19.25 | 19.28 | 19.28 | 1,784 |
10 Jan 2024 | 19.40 | 19.55 | 19.35 | 19.44 | 19.44 | 472 |
09 Jan 2024 | 19.05 | 19.35 | 19.05 | 19.29 | 19.29 | 2,265 |
08 Jan 2024 | 19.30 | 19.40 | 19.15 | 19.40 | 19.40 | 2,079 |
05 Jan 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 707 |
04 Jan 2024 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | 1,143 |
03 Jan 2024 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | 1,179 |
02 Jan 2024 | 19.75 | 19.75 | 19.60 | 19.67 | 19.67 | 3,150 |
29 Dec 2023 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | 3,103 |
28 Dec 2023 | 19.55 | 19.65 | 19.30 | 19.60 | 19.60 | 3,281 |
27 Dec 2023 | 19.35 | 19.60 | 19.25 | 19.55 | 19.55 | 5,473 |
22 Dec 2023 | 19.60 | 19.65 | 19.25 | 19.30 | 19.30 | 1,651 |
21 Dec 2023 | 19.25 | 19.80 | 19.25 | 19.49 | 19.49 | 4,909 |
20 Dec 2023 | 18.85 | 19.30 | 18.55 | 19.30 | 19.30 | 6,887 |
19 Dec 2023 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | 2,903 |
18 Dec 2023 | 18.75 | 19.00 | 18.40 | 18.86 | 18.86 | 27,466 |
18 Dec 2023 | 0.054688 Dividend | |||||
15 Dec 2023 | 18.70 | 19.00 | 18.65 | 19.00 | 18.95 | 7,494 |
14 Dec 2023 | 18.80 | 18.85 | 18.50 | 18.50 | 18.45 | 18,521 |
13 Dec 2023 | 18.15 | 18.70 | 18.15 | 18.70 | 18.64 | 494 |
12 Dec 2023 | 18.40 | 18.55 | 18.40 | 18.55 | 18.50 | 35 |
11 Dec 2023 | 18.70 | 18.70 | 18.30 | 18.30 | 18.24 | 223 |
08 Dec 2023 | 18.65 | 18.75 | 18.45 | 18.70 | 18.65 | 4,718 |
07 Dec 2023 | 18.45 | 18.70 | 18.10 | 18.55 | 18.50 | 3,564 |
06 Dec 2023 | 18.30 | 18.65 | 18.30 | 18.45 | 18.40 | 2,272 |
05 Dec 2023 | 18.15 | 18.20 | 18.00 | 18.15 | 18.10 | 735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |