Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.90 | 17.92 | 17.90 | 17.92 | 17.92 | 2,200 |
23 Apr 2024 | 17.92 | 17.92 | 17.91 | 17.91 | 17.91 | 600 |
22 Apr 2024 | 18.03 | 18.03 | 17.75 | 17.75 | 17.75 | 8,087 |
19 Apr 2024 | 18.30 | 18.30 | 18.02 | 18.02 | 18.02 | 8,692 |
18 Apr 2024 | 18.25 | 18.30 | 18.06 | 18.22 | 18.22 | 4,900 |
17 Apr 2024 | 18.24 | 18.24 | 17.92 | 18.10 | 18.10 | 3,800 |
16 Apr 2024 | 17.97 | 18.05 | 17.96 | 18.05 | 18.05 | 4,503 |
15 Apr 2024 | 18.26 | 18.26 | 18.00 | 18.00 | 18.00 | 2,350 |
12 Apr 2024 | 18.47 | 18.47 | 18.17 | 18.25 | 18.25 | 1,675 |
11 Apr 2024 | 18.27 | 18.29 | 18.27 | 18.29 | 18.29 | 25,400 |
10 Apr 2024 | 18.65 | 18.65 | 18.27 | 18.38 | 18.38 | 6,667 |
09 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1,900 |
08 Apr 2024 | 18.80 | 18.81 | 18.70 | 18.70 | 18.70 | 600 |
05 Apr 2024 | 18.77 | 18.77 | 18.69 | 18.70 | 18.70 | 3,158 |
04 Apr 2024 | 18.85 | 18.91 | 18.85 | 18.85 | 18.85 | 600 |
03 Apr 2024 | 18.87 | 18.89 | 18.87 | 18.89 | 18.89 | 854 |
02 Apr 2024 | 18.90 | 19.01 | 18.89 | 19.01 | 19.01 | 3,945 |
01 Apr 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 1,721 |
28 Mar 2024 | 18.95 | 19.08 | 18.89 | 18.90 | 18.90 | 9,715 |
27 Mar 2024 | 17.80 | 19.00 | 17.80 | 18.72 | 18.72 | 5,343 |
26 Mar 2024 | 18.90 | 18.90 | 18.61 | 18.90 | 18.90 | 35,100 |
25 Mar 2024 | 18.95 | 18.96 | 18.90 | 18.90 | 18.90 | 1,904 |
22 Mar 2024 | 18.89 | 19.08 | 18.89 | 18.90 | 18.90 | 5,349 |
21 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
20 Mar 2024 | 18.99 | 19.10 | 18.98 | 19.10 | 19.10 | 6,938 |
19 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 290 |
18 Mar 2024 | 19.09 | 19.09 | 18.99 | 18.99 | 18.99 | 409 |
15 Mar 2024 | 19.09 | 19.10 | 19.00 | 19.05 | 19.05 | 5,006 |
14 Mar 2024 | 19.08 | 19.08 | 18.96 | 19.07 | 19.07 | 1,404 |
13 Mar 2024 | 19.08 | 19.10 | 19.08 | 19.10 | 19.10 | 2,315 |
12 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 |
11 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
08 Mar 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | 529 |
07 Mar 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 19.02 | 754 |
06 Mar 2024 | 19.10 | 19.10 | 18.89 | 19.10 | 19.10 | 1,200 |
05 Mar 2024 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 1,300 |
04 Mar 2024 | 18.96 | 18.99 | 18.90 | 18.99 | 18.99 | 1,900 |
01 Mar 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 18.95 | 875 |
29 Feb 2024 | 19.01 | 19.02 | 19.01 | 19.02 | 19.02 | 1,100 |
28 Feb 2024 | 18.93 | 19.20 | 18.93 | 19.10 | 19.10 | 3,715 |
27 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 500 |
27 Feb 2024 | 0.278125 Dividend | |||||
26 Feb 2024 | 19.30 | 19.44 | 19.30 | 19.31 | 19.03 | 2,600 |
23 Feb 2024 | 19.19 | 19.20 | 19.17 | 19.17 | 18.89 | 2,661 |
22 Feb 2024 | 19.38 | 19.41 | 19.37 | 19.37 | 19.09 | 3,799 |
21 Feb 2024 | 19.60 | 19.60 | 19.29 | 19.30 | 19.02 | 3,763 |
20 Feb 2024 | 19.50 | 19.59 | 19.50 | 19.59 | 19.31 | 3,275 |
16 Feb 2024 | 19.16 | 19.50 | 19.16 | 19.50 | 19.22 | 1,800 |
15 Feb 2024 | 19.27 | 19.37 | 19.26 | 19.26 | 18.98 | 1,100 |
14 Feb 2024 | 19.13 | 19.13 | 19.05 | 19.05 | 18.78 | 450 |
13 Feb 2024 | 19.20 | 19.30 | 19.20 | 19.24 | 18.96 | 1,410 |
12 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.01 | 188 |
09 Feb 2024 | 19.30 | 19.39 | 19.30 | 19.39 | 19.11 | 580 |
08 Feb 2024 | 19.29 | 19.29 | 19.22 | 19.22 | 18.94 | 500 |
07 Feb 2024 | 19.22 | 19.50 | 19.18 | 19.39 | 19.11 | 1,400 |
06 Feb 2024 | 19.45 | 19.46 | 19.45 | 19.46 | 19.18 | 500 |
05 Feb 2024 | 19.23 | 19.39 | 19.23 | 19.39 | 19.11 | 2,057 |
02 Feb 2024 | 19.23 | 19.34 | 19.23 | 19.34 | 19.06 | 700 |
01 Feb 2024 | 19.25 | 19.59 | 19.25 | 19.58 | 19.30 | 6,700 |
31 Jan 2024 | 19.16 | 19.25 | 19.16 | 19.16 | 18.88 | 1,439 |
30 Jan 2024 | 19.40 | 19.50 | 19.40 | 19.40 | 19.12 | 3,100 |
29 Jan 2024 | 19.13 | 19.20 | 19.10 | 19.20 | 18.92 | 5,558 |
26 Jan 2024 | 19.07 | 19.26 | 19.07 | 19.10 | 18.82 | 400 |
25 Jan 2024 | 19.46 | 19.46 | 19.05 | 19.05 | 18.78 | 4,748 |
24 Jan 2024 | 19.40 | 19.41 | 19.40 | 19.41 | 19.13 | 200 |
23 Jan 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 19.08 | 700 |
22 Jan 2024 | 19.11 | 19.29 | 19.11 | 19.29 | 19.01 | 3,200 |
19 Jan 2024 | 19.11 | 19.34 | 19.04 | 19.34 | 19.06 | 9,479 |
18 Jan 2024 | 18.88 | 19.07 | 18.88 | 18.88 | 18.61 | 2,650 |
17 Jan 2024 | 18.81 | 18.91 | 18.81 | 18.86 | 18.59 | 1,568 |
16 Jan 2024 | 18.91 | 18.95 | 18.83 | 18.95 | 18.68 | 2,000 |
15 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - |
12 Jan 2024 | 18.79 | 18.80 | 18.79 | 18.80 | 18.53 | 1,125 |
11 Jan 2024 | 18.86 | 18.86 | 18.85 | 18.85 | 18.58 | 3,510 |
10 Jan 2024 | 18.85 | 18.86 | 18.85 | 18.86 | 18.59 | 1,700 |
09 Jan 2024 | 18.80 | 18.98 | 18.80 | 18.85 | 18.58 | 3,510 |
08 Jan 2024 | 18.50 | 18.75 | 18.50 | 18.75 | 18.48 | 6,110 |
05 Jan 2024 | 18.28 | 18.41 | 18.28 | 18.39 | 18.13 | 2,610 |
04 Jan 2024 | 18.55 | 18.55 | 18.28 | 18.28 | 18.02 | 2,716 |
03 Jan 2024 | 18.45 | 18.60 | 18.44 | 18.53 | 18.26 | 2,611 |
02 Jan 2024 | 18.35 | 18.46 | 18.35 | 18.46 | 18.19 | 1,100 |
29 Dec 2023 | 18.01 | 18.33 | 18.01 | 18.33 | 18.07 | 4,911 |
28 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.81 | - |
27 Dec 2023 | 18.24 | 18.25 | 18.05 | 18.07 | 17.81 | 4,100 |
22 Dec 2023 | 18.18 | 18.18 | 18.08 | 18.08 | 17.82 | 400 |
21 Dec 2023 | 17.58 | 18.11 | 17.58 | 18.00 | 17.74 | 1,000 |
20 Dec 2023 | 17.89 | 18.03 | 17.89 | 18.03 | 17.77 | 3,798 |
19 Dec 2023 | 17.90 | 17.90 | 17.80 | 17.90 | 17.64 | 6,330 |
18 Dec 2023 | 18.00 | 18.00 | 17.82 | 17.90 | 17.64 | 2,300 |
15 Dec 2023 | 18.02 | 18.02 | 17.86 | 17.86 | 17.60 | 5,355 |
14 Dec 2023 | 18.05 | 18.26 | 18.00 | 18.21 | 17.95 | 8,000 |
13 Dec 2023 | 17.99 | 18.10 | 17.84 | 18.04 | 17.78 | 5,200 |
12 Dec 2023 | 18.00 | 18.00 | 17.75 | 17.75 | 17.49 | 2,440 |
11 Dec 2023 | 17.97 | 18.48 | 17.97 | 18.28 | 18.02 | 9,600 |
08 Dec 2023 | 18.48 | 18.48 | 18.07 | 18.07 | 17.81 | 900 |
07 Dec 2023 | 18.53 | 18.53 | 18.35 | 18.35 | 18.09 | 37,816 |
06 Dec 2023 | 18.60 | 18.70 | 18.52 | 18.52 | 18.25 | 5,281 |
05 Dec 2023 | 18.59 | 18.59 | 18.54 | 18.55 | 18.28 | 4,795 |
04 Dec 2023 | 18.50 | 18.65 | 18.37 | 18.65 | 18.38 | 9,076 |
01 Dec 2023 | 18.47 | 18.60 | 18.46 | 18.60 | 18.33 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |