Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.99 | 19.99 | 18.59 | 18.82 | 18.82 | 17,900 |
01 May 2024 | 18.52 | 18.64 | 18.52 | 18.63 | 18.63 | 500 |
30 Apr 2024 | 18.52 | 18.52 | 18.46 | 18.46 | 18.46 | 200 |
29 Apr 2024 | 18.55 | 18.86 | 18.55 | 18.66 | 18.66 | 800 |
26 Apr 2024 | 18.51 | 18.59 | 18.51 | 18.55 | 18.55 | 3,200 |
25 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
24 Apr 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 1,300 |
23 Apr 2024 | 19.13 | 19.13 | 18.50 | 18.63 | 18.63 | 3,300 |
22 Apr 2024 | 18.15 | 18.32 | 18.12 | 18.32 | 18.32 | 5,200 |
19 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 500 |
18 Apr 2024 | 18.20 | 18.23 | 18.19 | 18.19 | 18.19 | 400 |
17 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 100 |
16 Apr 2024 | 18.19 | 18.20 | 18.15 | 18.16 | 18.16 | 700 |
15 Apr 2024 | 18.90 | 18.90 | 18.17 | 18.17 | 18.17 | 1,500 |
12 Apr 2024 | 18.97 | 18.97 | 18.60 | 18.60 | 18.60 | 3,900 |
11 Apr 2024 | 18.97 | 19.02 | 18.94 | 19.00 | 19.00 | 2,000 |
11 Apr 2024 | 0.252 Dividend | |||||
10 Apr 2024 | 19.02 | 19.34 | 19.02 | 19.13 | 18.88 | 1,100 |
09 Apr 2024 | 19.75 | 19.75 | 19.49 | 19.53 | 19.27 | 2,100 |
08 Apr 2024 | 19.48 | 19.52 | 19.46 | 19.47 | 19.21 | 2,400 |
05 Apr 2024 | 19.25 | 19.43 | 19.25 | 19.42 | 19.16 | 3,000 |
04 Apr 2024 | 19.46 | 19.69 | 19.34 | 19.34 | 19.09 | 2,500 |
03 Apr 2024 | 19.59 | 19.59 | 19.51 | 19.51 | 19.25 | 1,400 |
02 Apr 2024 | 19.55 | 19.55 | 19.51 | 19.55 | 19.29 | 1,300 |
01 Apr 2024 | 19.95 | 19.95 | 19.75 | 19.75 | 19.48 | 11,600 |
28 Mar 2024 | 19.93 | 19.93 | 19.88 | 19.92 | 19.65 | 7,700 |
27 Mar 2024 | 19.71 | 19.79 | 19.71 | 19.78 | 19.52 | 4,900 |
26 Mar 2024 | 19.70 | 19.72 | 19.67 | 19.67 | 19.41 | 2,900 |
25 Mar 2024 | 19.69 | 19.69 | 19.62 | 19.62 | 19.37 | 500 |
22 Mar 2024 | 19.72 | 19.72 | 19.68 | 19.68 | 19.43 | 300 |
21 Mar 2024 | 19.58 | 19.73 | 19.58 | 19.70 | 19.44 | 2,100 |
20 Mar 2024 | 19.47 | 19.62 | 19.47 | 19.60 | 19.34 | 1,700 |
19 Mar 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 19.18 | 1,200 |
18 Mar 2024 | 19.29 | 19.44 | 19.29 | 19.36 | 19.11 | 5,000 |
15 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.07 | 300 |
14 Mar 2024 | 19.58 | 19.58 | 19.40 | 19.40 | 19.15 | 1,100 |
13 Mar 2024 | 19.60 | 19.63 | 19.59 | 19.60 | 19.35 | 5,900 |
12 Mar 2024 | 19.53 | 19.61 | 19.53 | 19.61 | 19.35 | 1,200 |
11 Mar 2024 | 19.53 | 19.60 | 19.40 | 19.43 | 19.18 | 7,400 |
11 Mar 2024 | 0.192 Dividend | |||||
08 Mar 2024 | 19.82 | 19.82 | 19.71 | 19.71 | 19.26 | 500 |
07 Mar 2024 | 19.70 | 19.75 | 19.70 | 19.73 | 19.28 | 3,300 |
06 Mar 2024 | 19.65 | 19.66 | 19.59 | 19.59 | 19.15 | 3,900 |
05 Mar 2024 | 19.57 | 19.57 | 19.41 | 19.45 | 19.00 | 1,000 |
04 Mar 2024 | 19.62 | 19.64 | 19.58 | 19.58 | 19.13 | 1,900 |
01 Mar 2024 | 19.03 | 19.64 | 19.03 | 19.64 | 19.19 | 2,700 |
29 Feb 2024 | 19.45 | 19.49 | 19.43 | 19.45 | 19.01 | 2,000 |
28 Feb 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 18.91 | 900 |
27 Feb 2024 | 19.36 | 19.36 | 19.34 | 19.36 | 18.92 | 2,000 |
26 Feb 2024 | 19.24 | 19.31 | 19.24 | 19.30 | 18.86 | 800 |
23 Feb 2024 | 19.33 | 19.36 | 19.33 | 19.33 | 18.89 | 1,200 |
22 Feb 2024 | 19.35 | 19.36 | 19.30 | 19.34 | 18.90 | 3,500 |
21 Feb 2024 | 19.20 | 19.20 | 19.16 | 19.16 | 18.72 | 2,300 |
20 Feb 2024 | 19.17 | 19.19 | 19.10 | 19.13 | 18.69 | 3,400 |
16 Feb 2024 | 19.28 | 19.28 | 19.23 | 19.23 | 18.79 | 700 |
15 Feb 2024 | 19.23 | 19.36 | 19.23 | 19.32 | 18.88 | 2,400 |
14 Feb 2024 | 19.18 | 19.19 | 19.18 | 19.19 | 18.75 | 400 |
13 Feb 2024 | 19.07 | 19.12 | 19.00 | 19.04 | 18.61 | 3,400 |
12 Feb 2024 | 19.08 | 19.36 | 19.08 | 19.34 | 18.90 | 10,900 |
09 Feb 2024 | 19.17 | 19.26 | 19.15 | 19.26 | 18.82 | 3,900 |
09 Feb 2024 | 0.162 Dividend | |||||
08 Feb 2024 | 19.44 | 19.45 | 19.34 | 19.34 | 18.75 | 1,200 |
07 Feb 2024 | 19.30 | 19.42 | 19.30 | 19.36 | 18.77 | 3,400 |
06 Feb 2024 | 19.13 | 19.25 | 19.13 | 19.25 | 18.65 | 2,800 |
05 Feb 2024 | 19.09 | 19.09 | 19.00 | 19.03 | 18.45 | 1,200 |
02 Feb 2024 | 19.24 | 19.24 | 19.12 | 19.14 | 18.55 | 2,400 |
01 Feb 2024 | 19.17 | 19.27 | 19.17 | 19.26 | 18.66 | 2,500 |
31 Jan 2024 | 19.08 | 19.08 | 18.98 | 18.98 | 18.40 | 700 |
30 Jan 2024 | 19.08 | 19.12 | 19.08 | 19.12 | 18.52 | 1,900 |
29 Jan 2024 | 19.08 | 19.15 | 19.08 | 19.13 | 18.53 | 4,700 |
26 Jan 2024 | 18.95 | 18.97 | 18.93 | 18.95 | 18.36 | 2,800 |
25 Jan 2024 | 18.93 | 18.99 | 18.90 | 18.94 | 18.36 | 4,300 |
24 Jan 2024 | 18.90 | 18.95 | 18.83 | 18.83 | 18.24 | 1,800 |
23 Jan 2024 | 18.78 | 18.85 | 18.78 | 18.85 | 18.27 | 600 |
22 Jan 2024 | 18.63 | 18.80 | 18.63 | 18.75 | 18.17 | 1,800 |
19 Jan 2024 | 18.62 | 18.66 | 18.62 | 18.63 | 18.05 | 1,400 |
18 Jan 2024 | 18.60 | 18.66 | 18.53 | 18.62 | 18.04 | 4,200 |
17 Jan 2024 | 18.52 | 18.57 | 18.52 | 18.53 | 17.95 | 600 |
16 Jan 2024 | 18.81 | 18.81 | 18.61 | 18.61 | 18.04 | 5,800 |
12 Jan 2024 | 18.80 | 18.84 | 18.80 | 18.81 | 18.23 | 1,800 |
12 Jan 2024 | 0.263 Dividend | |||||
11 Jan 2024 | 19.06 | 19.07 | 19.06 | 19.06 | 18.21 | 600 |
10 Jan 2024 | 18.93 | 19.05 | 18.92 | 19.05 | 18.21 | 8,600 |
09 Jan 2024 | 18.82 | 18.94 | 18.82 | 18.94 | 18.10 | 2,700 |
08 Jan 2024 | 18.80 | 18.94 | 18.80 | 18.94 | 18.10 | 4,100 |
05 Jan 2024 | 18.63 | 18.84 | 18.63 | 18.69 | 17.86 | 3,500 |
04 Jan 2024 | 18.44 | 18.67 | 18.44 | 18.65 | 17.82 | 2,800 |
03 Jan 2024 | 18.53 | 18.65 | 17.82 | 18.64 | 17.81 | 2,200 |
02 Jan 2024 | 18.55 | 18.74 | 18.55 | 18.69 | 17.87 | 2,900 |
29 Dec 2023 | 18.76 | 18.93 | 18.56 | 18.72 | 17.89 | 2,900 |
28 Dec 2023 | 18.78 | 18.85 | 18.76 | 18.76 | 17.93 | 5,100 |
27 Dec 2023 | 18.72 | 18.82 | 18.72 | 18.79 | 17.96 | 7,700 |
26 Dec 2023 | 18.74 | 18.74 | 18.70 | 18.72 | 17.89 | 4,300 |
22 Dec 2023 | 18.75 | 18.84 | 18.64 | 18.68 | 17.85 | 5,700 |
21 Dec 2023 | 18.58 | 18.61 | 18.57 | 18.61 | 17.79 | 800 |
20 Dec 2023 | 18.76 | 18.80 | 18.50 | 18.50 | 17.68 | 2,700 |
19 Dec 2023 | 18.79 | 18.79 | 18.70 | 18.72 | 17.89 | 2,100 |
18 Dec 2023 | 17.81 | 18.78 | 17.81 | 18.66 | 17.83 | 5,300 |
15 Dec 2023 | 18.76 | 18.80 | 18.68 | 18.69 | 17.86 | 6,600 |
14 Dec 2023 | 18.70 | 18.80 | 18.66 | 18.70 | 17.87 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |