Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.70 | 20.15 | 19.58 | 19.75 | 19.75 | 1,995 |
24 Apr 2024 | 19.85 | 19.85 | 19.54 | 19.63 | 19.63 | 2,389 |
23 Apr 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.67 | 421 |
22 Apr 2024 | 19.90 | 19.90 | 19.57 | 19.66 | 19.66 | 984 |
19 Apr 2024 | 19.16 | 19.50 | 19.16 | 19.44 | 19.44 | 997 |
18 Apr 2024 | 19.18 | 19.30 | 19.15 | 19.22 | 19.22 | 8,174 |
17 Apr 2024 | 19.75 | 19.75 | 19.15 | 19.15 | 19.15 | 1,746 |
16 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
15 Apr 2024 | 19.60 | 19.77 | 19.25 | 19.25 | 19.25 | 4,243 |
12 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
11 Apr 2024 | 19.55 | 19.70 | 19.27 | 19.27 | 19.27 | 1,174 |
10 Apr 2024 | 19.93 | 19.93 | 19.45 | 19.60 | 19.60 | 3,968 |
09 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 832 |
08 Apr 2024 | 20.06 | 20.06 | 19.82 | 19.82 | 19.82 | 698 |
05 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 296 |
04 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
03 Apr 2024 | 20.01 | 20.07 | 20.01 | 20.07 | 20.07 | 685 |
02 Apr 2024 | 19.97 | 20.05 | 19.97 | 20.00 | 20.00 | 975 |
01 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
28 Mar 2024 | 20.56 | 20.64 | 20.45 | 20.64 | 20.64 | 805 |
28 Mar 2024 | 0.492188 Dividend | |||||
27 Mar 2024 | 20.78 | 20.80 | 20.78 | 20.80 | 20.31 | 1,515 |
26 Mar 2024 | 20.65 | 20.65 | 20.55 | 20.55 | 20.06 | 778 |
25 Mar 2024 | 20.62 | 20.80 | 20.40 | 20.44 | 19.96 | 3,253 |
22 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | - |
21 Mar 2024 | 20.13 | 20.20 | 19.90 | 20.20 | 19.72 | 1,442 |
20 Mar 2024 | 20.50 | 20.51 | 19.75 | 19.75 | 19.28 | 1,782 |
19 Mar 2024 | 20.75 | 20.75 | 20.25 | 20.25 | 19.77 | 1,275 |
18 Mar 2024 | 20.25 | 20.25 | 20.08 | 20.08 | 19.60 | 947 |
15 Mar 2024 | 19.90 | 19.91 | 19.86 | 19.91 | 19.44 | 616 |
14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.13 | 350 |
13 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.37 | - |
12 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.37 | 288 |
11 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.27 | - |
08 Mar 2024 | 19.76 | 19.76 | 19.50 | 19.74 | 19.27 | 6,029 |
07 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.37 | - |
06 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.37 | 165 |
05 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | - |
04 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | 394 |
01 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.81 | - |
29 Feb 2024 | 19.95 | 20.29 | 19.95 | 20.29 | 19.81 | 1,155 |
28 Feb 2024 | 19.64 | 19.71 | 19.60 | 19.70 | 19.23 | 1,907 |
27 Feb 2024 | 19.80 | 19.80 | 19.70 | 19.70 | 19.24 | 213 |
26 Feb 2024 | 19.30 | 19.83 | 19.30 | 19.83 | 19.36 | 990 |
23 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.09 | 320 |
22 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.19 | 524 |
21 Feb 2024 | 19.70 | 19.70 | 19.31 | 19.60 | 19.14 | 931 |
20 Feb 2024 | 19.99 | 20.30 | 19.99 | 20.30 | 19.82 | 483 |
16 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.52 | 100 |
15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - |
14 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - |
13 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | 351 |
12 Feb 2024 | 19.43 | 19.43 | 19.35 | 19.35 | 18.89 | 747 |
09 Feb 2024 | 19.60 | 19.63 | 19.55 | 19.58 | 19.12 | 851 |
08 Feb 2024 | 20.67 | 20.67 | 19.68 | 19.68 | 19.21 | 4,811 |
07 Feb 2024 | 20.00 | 20.80 | 20.00 | 20.23 | 19.75 | 818 |
06 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.60 | 551 |
05 Feb 2024 | 20.23 | 20.23 | 20.16 | 20.23 | 19.75 | 710 |
02 Feb 2024 | 20.59 | 20.60 | 20.27 | 20.46 | 19.98 | 1,388 |
01 Feb 2024 | 20.70 | 20.85 | 20.49 | 20.49 | 20.01 | 1,517 |
31 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.58 | 272 |
30 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.52 | - |
29 Jan 2024 | 19.99 | 19.99 | 19.69 | 19.99 | 19.52 | 2,606 |
26 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.33 | 155 |
25 Jan 2024 | 19.24 | 19.99 | 19.24 | 19.99 | 19.52 | 121,389 |
24 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.04 | - |
23 Jan 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.04 | 1,957 |
22 Jan 2024 | 20.00 | 20.00 | 19.63 | 19.80 | 19.33 | 7,004 |
19 Jan 2024 | 19.65 | 19.65 | 19.55 | 19.55 | 19.09 | 466 |
18 Jan 2024 | 19.70 | 19.70 | 19.62 | 19.62 | 19.16 | 636 |
17 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.08 | - |
16 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.08 | - |
12 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.08 | - |
11 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.08 | - |
10 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.08 | 398 |
09 Jan 2024 | 19.73 | 19.73 | 19.45 | 19.45 | 18.99 | 1,055 |
08 Jan 2024 | 20.00 | 20.00 | 19.42 | 20.00 | 19.53 | 1,401 |
05 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.51 | 203 |
04 Jan 2024 | 19.44 | 19.44 | 19.37 | 19.39 | 18.93 | 1,804 |
03 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.04 | 379 |
02 Jan 2024 | 19.29 | 19.63 | 19.29 | 19.55 | 19.09 | 3,361 |
29 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.05 | 464 |
29 Dec 2023 | 0.492188 Dividend | |||||
28 Dec 2023 | 19.30 | 20.00 | 19.30 | 20.00 | 19.05 | 4,272 |
27 Dec 2023 | 19.25 | 19.45 | 19.25 | 19.45 | 18.52 | 1,054 |
26 Dec 2023 | 19.02 | 19.10 | 18.77 | 19.10 | 18.19 | 4,360 |
22 Dec 2023 | 19.00 | 19.11 | 19.00 | 19.11 | 18.20 | 812 |
21 Dec 2023 | 18.80 | 19.00 | 18.80 | 18.95 | 18.05 | 683 |
20 Dec 2023 | 18.93 | 18.95 | 18.81 | 18.90 | 18.00 | 811 |
19 Dec 2023 | 19.19 | 19.45 | 18.80 | 18.99 | 18.08 | 2,003 |
18 Dec 2023 | 18.41 | 19.39 | 18.41 | 19.19 | 18.27 | 3,926 |
15 Dec 2023 | 18.35 | 18.35 | 18.27 | 18.27 | 17.40 | 507 |
14 Dec 2023 | 18.20 | 18.33 | 18.20 | 18.32 | 17.45 | 2,353 |
13 Dec 2023 | 18.04 | 18.05 | 17.91 | 18.05 | 17.19 | 68,061 |
12 Dec 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 17.14 | 2,109 |
11 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.14 | 148 |
08 Dec 2023 | 18.16 | 18.20 | 17.80 | 18.00 | 17.14 | 6,024 |
07 Dec 2023 | 17.57 | 18.20 | 17.57 | 18.20 | 17.33 | 1,718 |
06 Dec 2023 | 18.00 | 18.00 | 17.59 | 17.75 | 16.90 | 2,584 |
05 Dec 2023 | 18.47 | 18.50 | 18.00 | 18.05 | 17.19 | 2,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |