Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | 579 |
16 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
15 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
14 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
13 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
10 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
09 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
08 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
07 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
07 May 2024 | 0.84 Dividend | |||||
06 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.08 | - |
03 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.04 | - |
02 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.89 | - |
30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.53 | - |
29 Apr 2024 | 20.36 | 20.69 | 20.36 | 20.69 | 19.86 | 30 |
26 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.39 | - |
25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
24 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.65 | - |
23 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.40 | - |
22 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
19 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 18.77 | - |
18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.14 | - |
17 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.00 | - |
16 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
15 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
12 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.78 | - |
10 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.03 | - |
09 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | - |
08 Apr 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 19.83 | 155 |
05 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.73 | - |
04 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.81 | - |
03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
02 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.86 | - |
28 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.82 | - |
27 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
26 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.72 | - |
25 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.79 | - |
22 Mar 2024 | 20.56 | 20.88 | 20.56 | 20.88 | 20.04 | 1,027 |
21 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.96 | - |
20 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.35 | - |
19 Mar 2024 | 20.09 | 20.09 | 20.03 | 20.03 | 19.23 | 300 |
18 Mar 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 19.53 | 500 |
15 Mar 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.30 | 200 |
14 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
13 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.87 | - |
12 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.52 | - |
11 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.70 | - |
08 Mar 2024 | 20.90 | 21.17 | 20.90 | 21.17 | 20.32 | 20 |
07 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
06 Mar 2024 | 20.33 | 20.64 | 20.33 | 20.64 | 19.81 | 500 |
05 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
04 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.60 | - |
01 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.56 | - |
29 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.43 | - |
28 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.42 | - |
27 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.64 | - |
26 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.57 | - |
23 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.63 | - |
22 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.36 | - |
21 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.49 | - |
20 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.37 | - |
19 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.19 | - |
16 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.11 | - |
15 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.97 | - |
14 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.67 | - |
13 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.01 | - |
12 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.81 | - |
09 Feb 2024 | 19.40 | 19.43 | 19.40 | 19.43 | 18.65 | 6 |
08 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.71 | - |
07 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.59 | - |
06 Feb 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 18.58 | 700 |
05 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.64 | - |
02 Feb 2024 | 19.43 | 19.64 | 19.43 | 19.64 | 18.85 | 200 |
01 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.41 | - |
31 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.81 | - |
30 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.72 | - |
29 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.63 | - |
26 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.42 | - |
25 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.36 | - |
24 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.39 | - |
23 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.42 | - |
22 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.13 | - |
19 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.03 | - |
18 Jan 2024 | 18.50 | 18.56 | 18.50 | 18.56 | 17.81 | 50 |
17 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.67 | - |
16 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.77 | - |
15 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.97 | - |
12 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.97 | - |
11 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.09 | - |
10 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 17.89 | - |
09 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.06 | - |
08 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 17.83 | - |
05 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 17.89 | - |
04 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.90 | - |
03 Jan 2024 | 18.76 | 18.95 | 18.76 | 18.95 | 18.19 | 70 |
02 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.21 | - |
29 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.03 | - |
28 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.07 | - |
27 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |