Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 28 |
01 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 127 |
30 Apr 2024 | 18.97 | 18.97 | 18.71 | 18.71 | 18.71 | 167 |
29 Apr 2024 | 18.92 | 19.00 | 18.92 | 19.00 | 19.00 | 1,066 |
26 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 6 |
25 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 7 |
25 Apr 2024 | 0.2077 Dividend | |||||
24 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.88 | 49 |
23 Apr 2024 | 19.08 | 19.08 | 19.04 | 19.04 | 18.83 | 4,111 |
22 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.63 | 7 |
19 Apr 2024 | 18.39 | 18.64 | 18.39 | 18.64 | 18.44 | 174 |
18 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.28 | 2 |
17 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.23 | 152 |
16 Apr 2024 | 18.55 | 18.55 | 18.46 | 18.46 | 18.26 | 755 |
15 Apr 2024 | 18.82 | 18.82 | 18.77 | 18.77 | 18.56 | 881 |
12 Apr 2024 | 19.07 | 19.07 | 19.05 | 19.05 | 18.84 | 259 |
11 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.07 | 8 |
10 Apr 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 19.04 | 972 |
09 Apr 2024 | 19.88 | 20.09 | 19.87 | 20.09 | 19.87 | 631 |
08 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.51 | 90 |
05 Apr 2024 | 19.27 | 19.40 | 19.27 | 19.40 | 19.19 | 122 |
04 Apr 2024 | 19.47 | 19.47 | 19.31 | 19.31 | 19.10 | 3,595 |
03 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.22 | 45 |
02 Apr 2024 | 19.35 | 19.37 | 19.35 | 19.37 | 19.16 | 4,245 |
01 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.39 | 30 |
28 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.79 | 14 |
27 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.57 | 10 |
26 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.06 | 45 |
25 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.18 | 79 |
22 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.31 | 36 |
21 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.65 | 6 |
20 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.41 | 8 |
19 Mar 2024 | 19.14 | 19.42 | 19.14 | 19.38 | 19.17 | 676 |
18 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.14 | 18 |
15 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.14 | 42 |
14 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.17 | 85 |
13 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | 11 |
12 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.52 | 26 |
11 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.60 | 6 |
08 Mar 2024 | 19.94 | 19.94 | 19.87 | 19.87 | 19.65 | 145 |
07 Mar 2024 | 19.86 | 19.86 | 19.66 | 19.66 | 19.44 | 281 |
06 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.41 | 17 |
05 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.37 | 108 |
04 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.52 | 47 |
01 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.35 | 62 |
29 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.16 | 27 |
28 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.00 | 11 |
27 Feb 2024 | 19.08 | 19.16 | 19.08 | 19.13 | 18.92 | 485 |
26 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.84 | 30 |
23 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.09 | 16 |
22 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.18 | 15 |
21 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.25 | 10 |
20 Feb 2024 | 19.20 | 19.27 | 19.19 | 19.27 | 19.06 | 414 |
16 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.18 | 38 |
15 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.27 | 175 |
14 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.81 | 12 |
13 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.67 | 25 |
12 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.12 | 38 |
09 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.05 | 16 |
08 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.05 | 68 |
07 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.76 | 17 |
06 Feb 2024 | 18.97 | 19.04 | 18.96 | 19.04 | 18.83 | 927 |
05 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.68 | 86 |
02 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.05 | 2 |
01 Feb 2024 | 19.23 | 19.43 | 19.16 | 19.43 | 19.22 | 5,783 |
31 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.98 | 8 |
30 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.26 | 27 |
29 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.33 | - |
26 Jan 2024 | 19.60 | 19.64 | 19.54 | 19.54 | 19.33 | 11,541 |
25 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.25 | 15 |
24 Jan 2024 | 19.47 | 19.47 | 19.34 | 19.34 | 19.13 | 264 |
23 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.32 | 46 |
22 Jan 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.56 | 1,100 |
19 Jan 2024 | 19.06 | 19.68 | 19.06 | 19.66 | 19.45 | 1,776 |
18 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.01 | 421 |
17 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.18 | 12 |
16 Jan 2024 | 19.78 | 19.82 | 19.63 | 19.82 | 19.60 | 566 |
12 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.64 | 6 |
11 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 156 |
10 Jan 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.64 | 229 |
09 Jan 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.64 | 2,844 |
08 Jan 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 19.81 | 3,871 |
05 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 82 |
04 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.57 | 3 |
03 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.55 | 113 |
02 Jan 2024 | 20.22 | 20.23 | 20.20 | 20.22 | 20.00 | 738 |
29 Dec 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 19.82 | 13 |
28 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.14 | 16 |
27 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.92 | 1 |
26 Dec 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 19.89 | 2,350 |
26 Dec 2023 | 0.228137 Dividend | |||||
22 Dec 2023 | 20.09 | 20.10 | 20.09 | 20.10 | 19.66 | 470 |
21 Dec 2023 | 20.01 | 20.06 | 20.00 | 20.06 | 19.62 | 1,667 |
20 Dec 2023 | 20.21 | 20.21 | 19.90 | 19.90 | 19.46 | 587 |
19 Dec 2023 | 20.18 | 20.24 | 20.18 | 20.24 | 19.79 | 273 |
18 Dec 2023 | 20.18 | 20.25 | 20.16 | 20.16 | 19.71 | 35,312 |
15 Dec 2023 | 20.10 | 20.18 | 20.05 | 20.18 | 19.74 | 2,338 |
14 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.05 | 250 |
13 Dec 2023 | 19.16 | 19.86 | 19.16 | 19.86 | 19.42 | 602 |
12 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.70 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |