Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2 |
18 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
17 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
16 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
15 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
12 Apr 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 19.50 | 2 |
11 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
10 Apr 2024 | 19.13 | 19.34 | 19.13 | 19.34 | 19.34 | 2 |
09 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
08 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
05 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
04 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
03 Apr 2024 | 19.27 | 19.40 | 19.27 | 19.40 | 19.40 | 323 |
02 Apr 2024 | 19.51 | 19.90 | 19.51 | 19.90 | 19.90 | 150 |
28 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
27 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
26 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
25 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
22 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
21 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
19 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
18 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
15 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
14 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
14 Mar 2024 | 0.46 Dividend | |||||
13 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.95 | - |
12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.84 | - |
11 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.63 | - |
08 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.53 | - |
07 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.66 | - |
06 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.61 | - |
05 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.78 | - |
04 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.75 | - |
01 Mar 2024 | 19.15 | 19.38 | 19.15 | 19.38 | 18.92 | 644 |
29 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.39 | - |
28 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - |
28 Feb 2024 | 0.08 Dividend | |||||
27 Feb 2024 | 19.88 | 20.08 | 19.88 | 20.08 | 19.52 | 70 |
26 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.44 | - |
23 Feb 2024 | 19.88 | 19.88 | 19.87 | 19.87 | 19.32 | 65 |
22 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.34 | - |
21 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.29 | - |
20 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.46 | - |
19 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.42 | - |
16 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.41 | - |
15 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.17 | - |
14 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.24 | - |
13 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.37 | - |
12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.11 | - |
09 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.02 | - |
08 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.13 | - |
07 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.15 | - |
06 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.19 | - |
05 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.13 | - |
02 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
01 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.32 | - |
31 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.66 | - |
30 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.57 | - |
29 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.74 | - |
26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.54 | - |
25 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | - |
24 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.64 | - |
23 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.46 | - |
22 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.26 | - |
19 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.21 | - |
18 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.08 | - |
17 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.08 | - |
16 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.09 | - |
15 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.94 | - |
12 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.94 | - |
11 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.06 | - |
10 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.09 | - |
09 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.18 | - |
08 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.03 | - |
05 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.19 | - |
04 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.89 | - |
03 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.95 | - |
02 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.87 | - |
29 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.09 | - |
28 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.87 | - |
27 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.76 | - |
22 Dec 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 18.49 | - |
21 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.58 | - |
20 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.67 | - |
19 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.60 | - |
18 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 18.71 | - |
15 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.70 | - |
14 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.79 | - |
14 Dec 2023 | 0.46 Dividend | |||||
13 Dec 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 18.57 | - |
12 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.40 | - |
11 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 18.46 | - |
08 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 18.29 | - |
07 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.17 | - |
06 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.19 | - |
05 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.14 | - |
04 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.14 | - |
01 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.08 | - |
30 Nov 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 17.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |