Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4,800 |
26 Apr 2024 | 18.89 | 18.89 | 18.87 | 18.89 | 18.89 | 3,800 |
25 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 200 |
24 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1,300 |
23 Apr 2024 | 18.95 | 18.97 | 18.94 | 18.94 | 18.94 | 2,800 |
22 Apr 2024 | 18.92 | 18.92 | 18.89 | 18.89 | 18.89 | 3,575 |
22 Apr 2024 | 0.09493 Dividend | |||||
19 Apr 2024 | 18.96 | 18.98 | 18.95 | 18.98 | 18.89 | 9,100 |
18 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.91 | 400 |
17 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.86 | 6,300 |
16 Apr 2024 | 18.90 | 19.01 | 18.90 | 19.01 | 18.91 | 7,682 |
15 Apr 2024 | 19.08 | 19.08 | 19.00 | 19.00 | 18.90 | 2,465 |
12 Apr 2024 | 19.08 | 19.12 | 19.08 | 19.08 | 18.98 | 7,100 |
11 Apr 2024 | 19.08 | 19.08 | 19.03 | 19.03 | 18.93 | 7,200 |
10 Apr 2024 | 19.28 | 19.28 | 19.14 | 19.14 | 19.04 | 8,550 |
09 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.12 | 6,600 |
08 Apr 2024 | 19.24 | 19.25 | 19.24 | 19.24 | 19.14 | 9,900 |
05 Apr 2024 | 19.21 | 19.27 | 19.21 | 19.27 | 19.17 | 3,887 |
04 Apr 2024 | 19.23 | 19.23 | 19.20 | 19.23 | 19.13 | 4,390 |
03 Apr 2024 | 19.23 | 19.23 | 19.20 | 19.23 | 19.13 | 4,200 |
02 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.12 | 8,500 |
01 Apr 2024 | 19.17 | 19.24 | 19.17 | 19.24 | 19.14 | 200 |
28 Mar 2024 | 19.31 | 19.32 | 19.30 | 19.32 | 19.22 | 11,550 |
27 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.15 | 2,300 |
26 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.18 | 11,300 |
25 Mar 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 19.14 | 1,800 |
22 Mar 2024 | 19.25 | 19.25 | 19.22 | 19.25 | 19.15 | 10,800 |
21 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.13 | 2,600 |
20 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.08 | 5,750 |
20 Mar 2024 | 0.0836 Dividend | |||||
19 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.04 | 5,194 |
18 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.04 | 3,600 |
15 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | - |
14 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | 3,500 |
13 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.10 | 4,800 |
12 Mar 2024 | 19.30 | 19.30 | 19.22 | 19.30 | 19.12 | 10,500 |
11 Mar 2024 | 19.32 | 19.32 | 19.22 | 19.32 | 19.14 | 18,600 |
08 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.10 | 100 |
07 Mar 2024 | 19.24 | 19.24 | 19.19 | 19.24 | 19.06 | 9,365 |
06 Mar 2024 | 19.13 | 19.23 | 19.13 | 19.21 | 19.03 | 34,100 |
05 Mar 2024 | 19.19 | 19.20 | 19.18 | 19.20 | 19.02 | 8,100 |
04 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | 2,300 |
01 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.96 | 6,500 |
29 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.94 | 5,000 |
28 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.91 | 2,400 |
27 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.86 | - |
26 Feb 2024 | 19.11 | 19.11 | 19.04 | 19.04 | 18.86 | 601 |
23 Feb 2024 | 19.07 | 19.14 | 19.07 | 19.14 | 18.96 | 200 |
22 Feb 2024 | 19.06 | 19.11 | 19.06 | 19.10 | 18.92 | 5,800 |
21 Feb 2024 | 19.09 | 19.11 | 19.09 | 19.10 | 18.92 | 14,000 |
21 Feb 2024 | 0.08174 Dividend | |||||
20 Feb 2024 | 19.14 | 19.14 | 19.12 | 19.13 | 18.87 | 2,500 |
16 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.82 | 1,300 |
15 Feb 2024 | 19.14 | 19.19 | 19.14 | 19.19 | 18.93 | 12,500 |
14 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.82 | 10,000 |
13 Feb 2024 | 19.22 | 19.22 | 19.09 | 19.13 | 18.87 | 4,000 |
12 Feb 2024 | 19.19 | 19.20 | 19.19 | 19.20 | 18.94 | 10,203 |
09 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.93 | 200 |
08 Feb 2024 | 19.11 | 19.11 | 19.10 | 19.10 | 18.84 | 994 |
07 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 100 |
06 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.92 | 10,300 |
05 Feb 2024 | 19.12 | 19.15 | 19.12 | 19.14 | 18.88 | 15,900 |
02 Feb 2024 | 19.22 | 19.25 | 19.17 | 19.25 | 18.99 | 22,800 |
01 Feb 2024 | 19.28 | 19.34 | 19.23 | 19.34 | 19.08 | 25,000 |
31 Jan 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 18.94 | 15,400 |
30 Jan 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 18.89 | 1,153 |
29 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.97 | 2,700 |
26 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | - |
25 Jan 2024 | 19.16 | 19.20 | 19.16 | 19.16 | 18.90 | 9,600 |
24 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.86 | - |
23 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.86 | 798 |
23 Jan 2024 | 0.04822 Dividend | |||||
22 Jan 2024 | 19.07 | 19.19 | 19.07 | 19.19 | 18.88 | 4,500 |
19 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.76 | 10,950 |
18 Jan 2024 | 19.16 | 19.16 | 19.12 | 19.12 | 18.81 | 8,100 |
17 Jan 2024 | 19.11 | 19.17 | 19.11 | 19.17 | 18.86 | 9,410 |
16 Jan 2024 | 19.19 | 19.26 | 19.18 | 19.26 | 18.95 | 22,500 |
15 Jan 2024 | 19.28 | 19.29 | 19.28 | 19.29 | 18.98 | 2,800 |
12 Jan 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 18.94 | 11,200 |
11 Jan 2024 | 19.13 | 19.16 | 19.13 | 19.16 | 18.85 | 4,240 |
10 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.85 | 200 |
09 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.80 | - |
08 Jan 2024 | 19.12 | 19.12 | 19.11 | 19.11 | 18.80 | 2,420 |
05 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | 1,800 |
04 Jan 2024 | 19.03 | 19.06 | 19.03 | 19.06 | 18.75 | 3,000 |
03 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.83 | 500 |
02 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.78 | 9,900 |
29 Dec 2023 | 19.18 | 19.24 | 19.18 | 19.24 | 18.93 | 1,500 |
28 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.88 | 561 |
27 Dec 2023 | 18.90 | 19.18 | 18.90 | 19.14 | 18.83 | 4,530 |
22 Dec 2023 | 19.13 | 19.18 | 19.13 | 19.18 | 18.87 | 6,257 |
22 Dec 2023 | 0.28365 Dividend | |||||
21 Dec 2023 | 19.33 | 19.39 | 19.33 | 19.39 | 18.80 | 3,600 |
20 Dec 2023 | 19.36 | 19.38 | 19.36 | 19.38 | 18.79 | 200 |
19 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.73 | 1,100 |
18 Dec 2023 | 19.26 | 19.30 | 19.26 | 19.26 | 18.67 | 4,012 |
15 Dec 2023 | 19.36 | 19.36 | 19.28 | 19.28 | 18.69 | 2,189 |
14 Dec 2023 | 19.32 | 19.38 | 19.32 | 19.38 | 18.79 | 7,400 |
13 Dec 2023 | 19.15 | 19.25 | 19.15 | 19.25 | 18.66 | 42,900 |
12 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.52 | 1,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |