Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 169 |
27 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 18.45 | 18.45 | 18.41 | 18.45 | 18.45 | 1,701 |
21 Mar 2024 | 18.63 | 18.75 | 18.63 | 18.75 | 18.75 | 550 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,760 |
18 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 597 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 600 |
12 Mar 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 1,010 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 297 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 580 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 18.97 | 2,100 |
28 Feb 2024 | 19.97 | 19.97 | 19.00 | 19.00 | 19.00 | 3,223 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 19.22 | 19.39 | 19.14 | 19.39 | 19.39 | 2,236 |
23 Feb 2024 | 19.00 | 19.22 | 19.00 | 19.10 | 19.10 | 1,868 |
22 Feb 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 19.22 | 3,648 |
21 Feb 2024 | 19.14 | 19.20 | 19.00 | 19.12 | 19.12 | 2,699 |
20 Feb 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 1,473 |
16 Feb 2024 | 18.55 | 18.85 | 18.55 | 18.79 | 18.79 | 1,413 |
15 Feb 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 846 |
14 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2,425 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 19.38 | 19.38 | 19.06 | 19.10 | 19.10 | 969 |
07 Feb 2024 | 18.97 | 19.14 | 18.97 | 19.14 | 19.14 | 504 |
06 Feb 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1,200 |
05 Feb 2024 | 18.50 | 19.39 | 17.69 | 18.72 | 18.72 | 1,900 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 17.93 | 18.42 | 17.89 | 18.42 | 18.42 | 7,917 |
31 Jan 2024 | 19.00 | 19.10 | 18.75 | 19.10 | 19.10 | 1,417 |
30 Jan 2024 | 18.97 | 18.98 | 18.90 | 18.98 | 18.98 | 926 |
30 Jan 2024 | 0.3125 Dividend | |||||
29 Jan 2024 | 18.70 | 18.72 | 18.70 | 18.70 | 18.39 | 1,619 |
26 Jan 2024 | 18.72 | 18.75 | 18.35 | 18.45 | 18.14 | 2,330 |
25 Jan 2024 | 18.33 | 18.59 | 18.33 | 18.59 | 18.28 | 637 |
24 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.80 | 923 |
23 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.07 | 820 |
22 Jan 2024 | 18.40 | 18.53 | 18.39 | 18.39 | 18.08 | 2,217 |
19 Jan 2024 | 18.83 | 19.00 | 18.22 | 18.40 | 18.09 | 1,603 |
18 Jan 2024 | 17.64 | 18.20 | 17.64 | 18.20 | 17.90 | 1,139 |
17 Jan 2024 | 18.20 | 18.20 | 18.15 | 18.20 | 17.90 | 739 |
16 Jan 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 17.95 | 5,046 |
12 Jan 2024 | 17.92 | 18.25 | 17.50 | 18.25 | 17.95 | 2,686 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 18.46 | 18.46 | 17.85 | 18.10 | 17.80 | 2,721 |
08 Jan 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 18.17 | 1,453 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 17.84 | 17.88 | 17.84 | 17.88 | 17.58 | 1,073 |
03 Jan 2024 | 17.45 | 17.87 | 17.05 | 17.84 | 17.54 | 2,716 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 17.55 | 17.96 | 17.55 | 17.96 | 17.66 | 1,224 |
28 Dec 2023 | 17.27 | 17.30 | 17.25 | 17.25 | 16.96 | 2,721 |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | 17.03 | 17.03 | 16.88 | 17.03 | 16.75 | 3,272 |
22 Dec 2023 | 16.69 | 16.86 | 16.69 | 16.86 | 16.58 | 1,276 |
21 Dec 2023 | 16.81 | 16.86 | 16.70 | 16.86 | 16.58 | 957 |
20 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 377 |
19 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.46 | 452 |
18 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 1,217 |
15 Dec 2023 | 16.60 | 16.74 | 16.60 | 16.63 | 16.35 | 1,198 |
14 Dec 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 16.47 | 564 |
13 Dec 2023 | 16.31 | 16.31 | 16.29 | 16.31 | 16.04 | 1,735 |
12 Dec 2023 | 16.70 | 16.70 | 16.24 | 16.31 | 16.04 | 1,532 |
11 Dec 2023 | 16.62 | 16.71 | 16.62 | 16.70 | 16.42 | 1,902 |
08 Dec 2023 | 16.29 | 16.75 | 16.29 | 16.75 | 16.47 | 1,985 |
07 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 526 |
06 Dec 2023 | 16.44 | 16.82 | 16.44 | 16.80 | 16.52 | 1,864 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.11 | 208 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 16.35 | 16.35 | 16.23 | 16.23 | 15.96 | 1,160 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.98 | 1,100 |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 16.44 | 16.44 | 16.27 | 16.30 | 16.03 | 2,282 |
17 Nov 2023 | 16.28 | 16.28 | 16.25 | 16.25 | 15.98 | 1,132 |
16 Nov 2023 | 16.37 | 16.48 | 16.34 | 16.48 | 16.20 | 765 |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | 16.50 | 16.50 | 16.45 | 16.45 | 16.18 | 1,711 |
13 Nov 2023 | 16.30 | 16.30 | 16.23 | 16.23 | 15.96 | 713 |
10 Nov 2023 | 16.21 | 16.22 | 16.20 | 16.22 | 15.95 | 780 |
09 Nov 2023 | 16.60 | 16.60 | 16.20 | 16.20 | 15.93 | 980 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 402 |
06 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |