Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.85 | 18.85 | 18.75 | 18.78 | 18.78 | 2,534 |
27 Mar 2024 | 18.88 | 18.89 | 18.84 | 18.84 | 18.84 | 1,200 |
26 Mar 2024 | 19.05 | 19.05 | 18.79 | 18.79 | 18.79 | 762 |
25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
22 Mar 2024 | 19.14 | 19.15 | 19.10 | 19.15 | 19.15 | 1,763 |
21 Mar 2024 | 18.77 | 19.27 | 18.77 | 19.14 | 19.14 | 3,729 |
20 Mar 2024 | 19.02 | 19.02 | 18.95 | 18.96 | 18.96 | 1,800 |
19 Mar 2024 | 18.96 | 18.97 | 18.75 | 18.97 | 18.97 | 3,900 |
18 Mar 2024 | 18.93 | 18.93 | 18.66 | 18.76 | 18.76 | 1,600 |
15 Mar 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 18.93 | 2,208 |
14 Mar 2024 | 18.85 | 18.85 | 18.59 | 18.59 | 18.59 | 2,850 |
13 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Mar 2024 | 18.81 | 18.90 | 18.78 | 18.90 | 18.90 | 4,276 |
11 Mar 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 455 |
08 Mar 2024 | 18.67 | 18.67 | 18.15 | 18.55 | 18.55 | 2,600 |
07 Mar 2024 | 18.88 | 18.99 | 18.67 | 18.97 | 18.97 | 1,500 |
06 Mar 2024 | 18.73 | 18.73 | 18.67 | 18.67 | 18.67 | 2,400 |
05 Mar 2024 | 18.96 | 18.96 | 18.68 | 18.69 | 18.69 | 15,086 |
05 Mar 2024 | 0.3125 Dividend | |||||
04 Mar 2024 | 18.98 | 19.02 | 18.94 | 18.99 | 18.68 | 3,100 |
01 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | 266 |
29 Feb 2024 | 19.04 | 19.04 | 18.90 | 18.97 | 18.66 | 2,000 |
28 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | 192 |
27 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.49 | 200 |
26 Feb 2024 | 19.02 | 19.02 | 18.79 | 18.79 | 18.48 | 4,674 |
23 Feb 2024 | 19.00 | 19.15 | 19.00 | 19.01 | 18.70 | 2,200 |
22 Feb 2024 | 18.99 | 19.00 | 18.93 | 19.00 | 18.69 | 1,944 |
21 Feb 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 18.65 | 705 |
20 Feb 2024 | 19.09 | 19.09 | 18.90 | 18.92 | 18.61 | 2,980 |
16 Feb 2024 | 18.90 | 19.09 | 18.88 | 19.09 | 18.78 | 1,963 |
15 Feb 2024 | 19.17 | 19.17 | 18.91 | 18.91 | 18.60 | 1,848 |
14 Feb 2024 | 18.78 | 18.84 | 18.70 | 18.84 | 18.53 | 1,600 |
13 Feb 2024 | 19.00 | 19.00 | 18.97 | 19.00 | 18.69 | 870 |
12 Feb 2024 | 19.10 | 19.24 | 18.90 | 19.00 | 18.69 | 2,000 |
09 Feb 2024 | 19.05 | 19.10 | 18.90 | 18.90 | 18.59 | 2,400 |
08 Feb 2024 | 19.47 | 19.50 | 18.41 | 18.41 | 18.11 | 5,297 |
07 Feb 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 19.13 | 2,770 |
06 Feb 2024 | 19.48 | 19.51 | 19.48 | 19.50 | 19.18 | 5,800 |
05 Feb 2024 | 19.50 | 19.51 | 19.36 | 19.36 | 19.04 | 9,509 |
02 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
01 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
31 Jan 2024 | 19.62 | 19.62 | 19.45 | 19.45 | 19.13 | 2,531 |
30 Jan 2024 | 19.73 | 19.75 | 19.43 | 19.43 | 19.11 | 1,082 |
29 Jan 2024 | 19.75 | 19.75 | 19.73 | 19.73 | 19.40 | 1,200 |
26 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.19 | - |
25 Jan 2024 | 19.60 | 19.60 | 19.51 | 19.51 | 19.19 | 1,100 |
24 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.61 | - |
23 Jan 2024 | 19.64 | 19.94 | 19.64 | 19.94 | 19.61 | 4,150 |
22 Jan 2024 | 19.44 | 19.67 | 19.35 | 19.67 | 19.35 | 2,104 |
19 Jan 2024 | 19.81 | 19.81 | 19.40 | 19.40 | 19.08 | 1,791 |
18 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 100 |
17 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.20 | - |
16 Jan 2024 | 19.53 | 19.53 | 19.51 | 19.52 | 19.20 | 1,485 |
15 Jan 2024 | 19.87 | 19.87 | 19.28 | 19.28 | 18.96 | 410 |
12 Jan 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.38 | 1,305 |
11 Jan 2024 | 19.16 | 19.61 | 19.16 | 19.50 | 19.18 | 980 |
10 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.43 | - |
09 Jan 2024 | 19.75 | 19.76 | 19.75 | 19.76 | 19.43 | 800 |
08 Jan 2024 | 19.30 | 19.84 | 19.30 | 19.75 | 19.42 | 15,510 |
05 Jan 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 18.88 | 628 |
04 Jan 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.59 | 2,663 |
03 Jan 2024 | 19.05 | 19.05 | 18.74 | 18.74 | 18.43 | 4,199 |
02 Jan 2024 | 19.18 | 19.18 | 19.00 | 19.00 | 18.69 | 300 |
29 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | 174 |
28 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
27 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
22 Dec 2023 | 19.00 | 19.25 | 19.00 | 19.21 | 18.89 | 2,200 |
21 Dec 2023 | 19.25 | 19.44 | 19.00 | 19.31 | 18.99 | 3,300 |
20 Dec 2023 | 19.05 | 19.10 | 19.05 | 19.10 | 18.79 | 1,450 |
19 Dec 2023 | 18.50 | 19.20 | 18.40 | 18.95 | 18.64 | 3,933 |
18 Dec 2023 | 18.46 | 18.79 | 18.40 | 18.49 | 18.19 | 11,205 |
15 Dec 2023 | 18.55 | 18.91 | 18.40 | 18.70 | 18.39 | 4,850 |
14 Dec 2023 | 18.00 | 18.78 | 18.00 | 18.78 | 18.47 | 5,450 |
13 Dec 2023 | 17.70 | 17.91 | 17.20 | 17.90 | 17.61 | 10,974 |
12 Dec 2023 | 17.80 | 17.80 | 17.70 | 17.80 | 17.51 | 3,500 |
11 Dec 2023 | 18.00 | 18.30 | 17.65 | 17.65 | 17.36 | 4,401 |
08 Dec 2023 | 18.44 | 18.69 | 17.86 | 17.90 | 17.61 | 12,274 |
07 Dec 2023 | 18.36 | 18.80 | 18.14 | 18.80 | 18.49 | 6,100 |
06 Dec 2023 | 18.35 | 18.53 | 18.35 | 18.53 | 18.23 | 400 |
05 Dec 2023 | 18.30 | 18.36 | 18.18 | 18.35 | 18.05 | 9,300 |
04 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.00 | - |
01 Dec 2023 | 18.51 | 18.55 | 18.30 | 18.30 | 18.00 | 2,150 |
30 Nov 2023 | 18.50 | 18.90 | 18.49 | 18.50 | 18.20 | 8,950 |
30 Nov 2023 | 0.3125 Dividend | |||||
29 Nov 2023 | 18.80 | 18.80 | 18.75 | 18.80 | 18.18 | 4,550 |
28 Nov 2023 | 18.95 | 18.99 | 18.90 | 18.99 | 18.37 | 8,095 |
27 Nov 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.57 | - |
24 Nov 2023 | 19.27 | 19.49 | 19.20 | 19.20 | 18.57 | 1,700 |
23 Nov 2023 | 19.02 | 19.02 | 19.00 | 19.02 | 18.40 | 400 |
22 Nov 2023 | 18.19 | 19.11 | 18.19 | 19.10 | 18.47 | 4,150 |
21 Nov 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.65 | - |
20 Nov 2023 | 18.28 | 18.29 | 18.12 | 18.25 | 17.65 | 2,318 |
17 Nov 2023 | 17.96 | 18.25 | 17.91 | 17.91 | 17.32 | 12,969 |
16 Nov 2023 | 17.89 | 18.25 | 17.77 | 18.25 | 17.65 | 30,000 |
15 Nov 2023 | 17.87 | 18.37 | 17.55 | 18.37 | 17.77 | 9,203 |
14 Nov 2023 | 17.85 | 18.29 | 17.70 | 17.91 | 17.32 | 30,200 |
13 Nov 2023 | 18.04 | 18.04 | 17.78 | 17.78 | 17.20 | 2,701 |
10 Nov 2023 | 17.88 | 17.88 | 17.30 | 17.76 | 17.18 | 8,100 |
09 Nov 2023 | 18.11 | 18.11 | 17.99 | 18.00 | 17.41 | 2,650 |
08 Nov 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.99 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |