Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.54 | 18.82 | 18.54 | 18.78 | 18.78 | 11,100 |
01 May 2024 | 18.46 | 18.64 | 18.46 | 18.46 | 18.46 | 600 |
30 Apr 2024 | 18.44 | 18.45 | 18.43 | 18.43 | 18.43 | 400 |
29 Apr 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.71 | 1,300 |
26 Apr 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.59 | 400 |
25 Apr 2024 | 18.44 | 18.50 | 18.38 | 18.50 | 18.50 | 6,100 |
24 Apr 2024 | 18.56 | 18.65 | 18.53 | 18.57 | 18.57 | 6,000 |
23 Apr 2024 | 18.61 | 18.68 | 18.61 | 18.68 | 18.68 | 400 |
22 Apr 2024 | 18.34 | 18.44 | 18.34 | 18.44 | 18.44 | 1,200 |
19 Apr 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 18.25 | 500 |
18 Apr 2024 | 18.26 | 18.26 | 18.14 | 18.20 | 18.20 | 700 |
17 Apr 2024 | 18.22 | 18.25 | 18.21 | 18.22 | 18.22 | 1,500 |
16 Apr 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 18.36 | 300 |
15 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 300 |
12 Apr 2024 | 18.80 | 18.82 | 18.77 | 18.77 | 18.77 | 1,800 |
11 Apr 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 19.06 | 400 |
10 Apr 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 19.06 | 300 |
09 Apr 2024 | 19.52 | 19.64 | 19.48 | 19.64 | 19.64 | 66,000 |
08 Apr 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1,200 |
05 Apr 2024 | 19.10 | 19.22 | 19.10 | 19.21 | 19.21 | 1,100 |
04 Apr 2024 | 19.39 | 19.42 | 19.09 | 19.09 | 19.09 | 5,500 |
03 Apr 2024 | 19.21 | 19.24 | 19.19 | 19.19 | 19.19 | 600 |
02 Apr 2024 | 19.31 | 19.31 | 19.18 | 19.19 | 19.19 | 11,100 |
01 Apr 2024 | 19.49 | 19.51 | 19.41 | 19.41 | 19.41 | 2,700 |
28 Mar 2024 | 19.65 | 19.73 | 19.65 | 19.73 | 19.73 | 700 |
27 Mar 2024 | 19.52 | 19.60 | 19.48 | 19.60 | 19.60 | 2,200 |
26 Mar 2024 | 19.41 | 19.41 | 19.24 | 19.24 | 19.24 | 1,400 |
25 Mar 2024 | 19.37 | 19.41 | 19.34 | 19.34 | 19.34 | 1,300 |
22 Mar 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 19.39 | 900 |
21 Mar 2024 | 19.58 | 19.62 | 19.53 | 19.55 | 19.55 | 1,400 |
20 Mar 2024 | 19.28 | 19.45 | 19.25 | 19.45 | 19.45 | 2,500 |
19 Mar 2024 | 19.37 | 19.37 | 19.32 | 19.33 | 19.33 | 600 |
18 Mar 2024 | 19.38 | 19.38 | 19.29 | 19.29 | 19.29 | 2,700 |
15 Mar 2024 | 19.39 | 19.40 | 19.31 | 19.36 | 19.36 | 600 |
15 Mar 2024 | 0.087 Dividend | |||||
14 Mar 2024 | 19.69 | 19.69 | 19.39 | 19.48 | 19.39 | 900 |
13 Mar 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 19.61 | 700 |
12 Mar 2024 | 19.87 | 19.87 | 19.77 | 19.78 | 19.69 | 800 |
11 Mar 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.82 | 82,900 |
08 Mar 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | 700 |
07 Mar 2024 | 19.91 | 19.91 | 19.77 | 19.82 | 19.73 | 5,000 |
06 Mar 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.69 | 1,000 |
05 Mar 2024 | 19.79 | 19.83 | 19.60 | 19.64 | 19.55 | 2,100 |
04 Mar 2024 | 19.56 | 19.80 | 19.56 | 19.79 | 19.70 | 13,800 |
01 Mar 2024 | 19.40 | 19.61 | 19.40 | 19.61 | 19.52 | 3,200 |
29 Feb 2024 | 19.30 | 19.38 | 19.25 | 19.34 | 19.25 | 3,500 |
28 Feb 2024 | 19.12 | 19.19 | 19.12 | 19.19 | 19.10 | 200 |
27 Feb 2024 | 19.16 | 19.16 | 19.01 | 19.05 | 18.96 | 6,300 |
26 Feb 2024 | 19.10 | 19.12 | 19.10 | 19.12 | 19.03 | 1,500 |
23 Feb 2024 | 19.33 | 19.35 | 19.32 | 19.32 | 19.23 | 700 |
22 Feb 2024 | 19.38 | 19.38 | 19.29 | 19.38 | 19.29 | 8,900 |
21 Feb 2024 | 19.16 | 19.28 | 19.16 | 19.28 | 19.19 | 3,300 |
20 Feb 2024 | 19.17 | 19.27 | 19.16 | 19.23 | 19.14 | 5,100 |
16 Feb 2024 | 19.24 | 19.26 | 19.18 | 19.18 | 19.09 | 1,800 |
15 Feb 2024 | 19.12 | 19.41 | 19.12 | 19.41 | 19.32 | 1,000 |
14 Feb 2024 | 18.98 | 19.04 | 18.93 | 19.02 | 18.94 | 6,400 |
13 Feb 2024 | 18.89 | 18.89 | 18.70 | 18.80 | 18.72 | 4,500 |
12 Feb 2024 | 19.22 | 19.27 | 19.22 | 19.23 | 19.14 | 199,200 |
09 Feb 2024 | 19.19 | 19.21 | 19.07 | 19.21 | 19.12 | 800 |
08 Feb 2024 | 19.05 | 19.21 | 19.05 | 19.18 | 19.09 | 4,700 |
07 Feb 2024 | 19.18 | 19.18 | 19.02 | 19.03 | 18.95 | 3,100 |
06 Feb 2024 | 18.97 | 19.16 | 18.97 | 19.15 | 19.06 | 2,600 |
05 Feb 2024 | 19.13 | 19.13 | 18.98 | 18.99 | 18.91 | 2,100 |
02 Feb 2024 | 19.41 | 19.41 | 19.13 | 19.36 | 19.27 | 2,300 |
01 Feb 2024 | 19.15 | 19.52 | 19.15 | 19.52 | 19.43 | 2,200 |
31 Jan 2024 | 19.42 | 19.56 | 19.25 | 19.25 | 19.16 | 900 |
30 Jan 2024 | 19.35 | 19.44 | 19.35 | 19.37 | 19.28 | 3,000 |
29 Jan 2024 | 19.40 | 19.52 | 19.40 | 19.52 | 19.43 | 1,400 |
26 Jan 2024 | 19.47 | 19.47 | 19.40 | 19.42 | 19.33 | 2,300 |
25 Jan 2024 | 19.41 | 19.51 | 19.39 | 19.45 | 19.36 | 6,500 |
24 Jan 2024 | 19.74 | 19.74 | 19.29 | 19.30 | 19.21 | 700 |
23 Jan 2024 | 19.72 | 19.72 | 19.48 | 19.53 | 19.44 | 1,200 |
22 Jan 2024 | 19.68 | 19.71 | 19.65 | 19.71 | 19.62 | 3,000 |
19 Jan 2024 | 19.39 | 19.61 | 19.39 | 19.56 | 19.47 | 19,000 |
18 Jan 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.26 | 800 |
17 Jan 2024 | 19.49 | 19.52 | 19.35 | 19.52 | 19.43 | 7,100 |
16 Jan 2024 | 19.94 | 20.03 | 19.89 | 19.89 | 19.80 | 1,300 |
12 Jan 2024 | 20.09 | 20.15 | 20.08 | 20.09 | 20.00 | 4,400 |
11 Jan 2024 | 19.92 | 19.97 | 19.86 | 19.97 | 19.88 | 400 |
10 Jan 2024 | 20.08 | 20.12 | 20.08 | 20.08 | 19.99 | 600 |
09 Jan 2024 | 20.08 | 20.10 | 20.07 | 20.07 | 19.98 | 1,200 |
08 Jan 2024 | 19.90 | 20.23 | 19.90 | 20.23 | 20.14 | 8,700 |
05 Jan 2024 | 20.08 | 20.08 | 19.89 | 19.97 | 19.88 | 4,200 |
04 Jan 2024 | 20.03 | 20.13 | 20.02 | 20.06 | 19.97 | 1,300 |
03 Jan 2024 | 20.31 | 20.31 | 20.06 | 20.06 | 19.97 | 3,800 |
02 Jan 2024 | 20.24 | 20.44 | 20.24 | 20.41 | 20.32 | 3,000 |
29 Dec 2023 | 20.45 | 20.45 | 20.43 | 20.43 | 20.34 | 500 |
28 Dec 2023 | 20.50 | 20.53 | 20.48 | 20.53 | 20.44 | 800 |
27 Dec 2023 | 20.37 | 20.47 | 20.37 | 20.47 | 20.38 | 5,800 |
26 Dec 2023 | 20.17 | 20.29 | 20.17 | 20.27 | 20.18 | 2,300 |
22 Dec 2023 | 20.15 | 20.24 | 20.15 | 20.15 | 20.06 | 1,400 |
21 Dec 2023 | 20.05 | 20.06 | 19.95 | 20.06 | 19.97 | 6,300 |
20 Dec 2023 | 20.13 | 20.24 | 19.91 | 19.91 | 19.82 | 3,100 |
19 Dec 2023 | 20.09 | 20.18 | 20.09 | 20.16 | 20.07 | 6,200 |
18 Dec 2023 | 20.17 | 20.17 | 20.04 | 20.05 | 19.96 | 1,900 |
15 Dec 2023 | 20.38 | 20.38 | 20.02 | 20.10 | 20.01 | 6,600 |
15 Dec 2023 | 0.126 Dividend | |||||
14 Dec 2023 | 20.66 | 20.71 | 20.59 | 20.59 | 20.37 | 3,700 |
13 Dec 2023 | 19.54 | 20.16 | 19.54 | 20.11 | 19.90 | 1,900 |
12 Dec 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 19.30 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |