Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.27 | 16.42 | 16.27 | 16.27 | 16.27 | 913 |
02 May 2024 | 16.20 | 16.30 | 16.08 | 16.08 | 16.08 | 2,410 |
30 Apr 2024 | 16.76 | 16.94 | 16.59 | 16.67 | 16.67 | 600 |
29 Apr 2024 | 16.50 | 16.64 | 16.45 | 16.64 | 16.64 | 887 |
26 Apr 2024 | 16.40 | 16.54 | 16.40 | 16.54 | 16.54 | 40 |
25 Apr 2024 | 16.48 | 16.48 | 16.42 | 16.42 | 16.42 | 400 |
24 Apr 2024 | 16.82 | 16.82 | 16.59 | 16.59 | 16.59 | 283 |
23 Apr 2024 | 17.02 | 17.18 | 16.96 | 17.08 | 17.08 | 209 |
22 Apr 2024 | 17.05 | 17.31 | 17.05 | 17.07 | 17.07 | 1,430 |
19 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 500 |
18 Apr 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 950 |
17 Apr 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 16.69 | 150 |
16 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 150 |
15 Apr 2024 | 16.87 | 16.87 | 16.47 | 16.47 | 16.47 | 830 |
12 Apr 2024 | 16.84 | 17.00 | 16.84 | 16.88 | 16.88 | 1,390 |
11 Apr 2024 | 16.90 | 16.96 | 16.73 | 16.77 | 16.77 | 1,869 |
10 Apr 2024 | 17.59 | 17.70 | 16.71 | 16.73 | 16.73 | 1,776 |
09 Apr 2024 | 17.74 | 17.78 | 17.73 | 17.75 | 17.75 | 460 |
08 Apr 2024 | 18.09 | 18.09 | 17.61 | 17.61 | 17.61 | 1,927 |
05 Apr 2024 | 17.46 | 17.74 | 17.40 | 17.74 | 17.74 | 470 |
04 Apr 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 646 |
03 Apr 2024 | 17.30 | 17.66 | 17.18 | 17.18 | 17.18 | 4,665 |
02 Apr 2024 | 18.45 | 18.59 | 17.43 | 17.43 | 17.43 | 5,554 |
28 Mar 2024 | 19.33 | 20.20 | 19.33 | 20.20 | 20.20 | 526 |
27 Mar 2024 | 18.87 | 19.43 | 18.87 | 19.43 | 19.43 | 100 |
26 Mar 2024 | 18.94 | 19.00 | 18.75 | 18.75 | 18.75 | 65 |
25 Mar 2024 | 18.91 | 19.11 | 18.91 | 18.99 | 18.99 | 1,066 |
22 Mar 2024 | 19.11 | 19.17 | 19.11 | 19.17 | 19.17 | 443 |
21 Mar 2024 | 19.23 | 19.43 | 19.23 | 19.43 | 19.43 | 500 |
20 Mar 2024 | 18.96 | 19.19 | 18.96 | 19.19 | 19.19 | 1,000 |
19 Mar 2024 | 18.93 | 19.17 | 18.93 | 18.96 | 18.96 | 1,240 |
18 Mar 2024 | 19.05 | 19.26 | 19.05 | 19.26 | 19.26 | 9 |
15 Mar 2024 | 18.85 | 19.04 | 18.85 | 18.89 | 18.89 | 690 |
14 Mar 2024 | 19.17 | 19.37 | 18.90 | 18.90 | 18.90 | 289 |
13 Mar 2024 | 19.38 | 19.58 | 19.25 | 19.25 | 19.25 | 475 |
12 Mar 2024 | 19.63 | 19.78 | 19.45 | 19.45 | 19.45 | 180 |
11 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
08 Mar 2024 | 19.05 | 19.40 | 19.05 | 19.40 | 19.40 | 1,925 |
07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
06 Mar 2024 | 19.26 | 19.43 | 19.15 | 19.15 | 19.15 | 365 |
05 Mar 2024 | 19.00 | 19.38 | 19.00 | 19.38 | 19.38 | 320 |
04 Mar 2024 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | 405 |
01 Mar 2024 | 19.59 | 19.85 | 19.55 | 19.85 | 19.85 | 281 |
29 Feb 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 19.50 | 20 |
28 Feb 2024 | 19.88 | 20.08 | 19.62 | 19.62 | 19.62 | 1,252 |
27 Feb 2024 | 19.24 | 19.79 | 19.24 | 19.79 | 19.79 | 43 |
26 Feb 2024 | 19.95 | 20.10 | 19.43 | 19.43 | 19.43 | 804 |
23 Feb 2024 | 19.83 | 20.13 | 19.83 | 20.13 | 20.13 | 290 |
22 Feb 2024 | 20.06 | 20.06 | 19.63 | 19.63 | 19.63 | 350 |
21 Feb 2024 | 19.83 | 19.94 | 19.83 | 19.94 | 19.94 | 80 |
20 Feb 2024 | 20.28 | 20.31 | 20.28 | 20.30 | 20.30 | 2,730 |
19 Feb 2024 | 20.29 | 20.29 | 20.02 | 20.20 | 20.20 | 1,200 |
16 Feb 2024 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 105 |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 19.98 | 20.67 | 19.98 | 20.67 | 20.42 | 350 |
14 Feb 2024 | 20.01 | 20.33 | 20.01 | 20.33 | 20.08 | 1,500 |
13 Feb 2024 | 20.90 | 20.90 | 20.00 | 20.00 | 19.76 | 1,325 |
12 Feb 2024 | 20.81 | 21.00 | 20.49 | 21.00 | 20.75 | 840 |
09 Feb 2024 | 20.81 | 20.92 | 20.81 | 20.92 | 20.66 | 2 |
08 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.79 | - |
07 Feb 2024 | 21.39 | 21.60 | 21.26 | 21.26 | 21.00 | 602 |
06 Feb 2024 | 20.36 | 21.22 | 20.36 | 21.22 | 20.96 | 2,310 |
05 Feb 2024 | 21.10 | 21.10 | 20.40 | 20.51 | 20.27 | 598 |
02 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.07 | 35 |
01 Feb 2024 | 20.81 | 21.36 | 20.81 | 21.36 | 21.10 | 805 |
31 Jan 2024 | 20.89 | 21.19 | 20.89 | 21.19 | 20.93 | 534 |
30 Jan 2024 | 20.89 | 21.01 | 20.89 | 21.01 | 20.76 | 380 |
29 Jan 2024 | 21.00 | 21.02 | 20.68 | 20.68 | 20.43 | 1,782 |
26 Jan 2024 | 21.18 | 21.46 | 21.14 | 21.23 | 20.97 | 1,807 |
25 Jan 2024 | 20.50 | 20.85 | 20.50 | 20.85 | 20.60 | 2,015 |
24 Jan 2024 | 20.70 | 21.17 | 20.69 | 20.74 | 20.49 | 1,325 |
23 Jan 2024 | 20.57 | 20.93 | 20.57 | 20.69 | 20.44 | 2,570 |
22 Jan 2024 | 20.09 | 20.59 | 20.09 | 20.58 | 20.34 | 572 |
19 Jan 2024 | 20.26 | 20.26 | 19.97 | 19.97 | 19.72 | 210 |
18 Jan 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 20.03 | 1,505 |
17 Jan 2024 | 20.90 | 21.11 | 20.43 | 20.43 | 20.19 | 318 |
16 Jan 2024 | 21.17 | 21.17 | 21.08 | 21.15 | 20.89 | 360 |
15 Jan 2024 | 21.13 | 21.33 | 21.01 | 21.01 | 20.76 | 630 |
12 Jan 2024 | 21.99 | 22.03 | 21.26 | 21.26 | 21.01 | 810 |
11 Jan 2024 | 22.38 | 22.66 | 22.00 | 22.00 | 21.73 | 1,353 |
10 Jan 2024 | 23.08 | 23.08 | 22.45 | 22.45 | 22.18 | 31 |
09 Jan 2024 | 23.51 | 23.51 | 23.16 | 23.16 | 22.88 | 1,120 |
08 Jan 2024 | 22.90 | 23.34 | 22.62 | 23.34 | 23.06 | 815 |
05 Jan 2024 | 22.08 | 22.20 | 21.97 | 22.20 | 21.93 | 1,570 |
04 Jan 2024 | 23.29 | 24.00 | 20.61 | 21.84 | 21.58 | 5,629 |
03 Jan 2024 | 24.18 | 24.56 | 23.50 | 23.88 | 23.59 | 2,764 |
02 Jan 2024 | 23.85 | 24.60 | 23.61 | 24.40 | 24.10 | 3,663 |
29 Dec 2023 | 23.92 | 24.15 | 23.92 | 24.15 | 23.86 | 25 |
28 Dec 2023 | 23.86 | 24.09 | 23.86 | 24.09 | 23.80 | 190 |
27 Dec 2023 | 24.22 | 24.22 | 23.95 | 23.95 | 23.66 | 127 |
22 Dec 2023 | 23.56 | 24.05 | 23.47 | 23.96 | 23.67 | 2,095 |
21 Dec 2023 | 23.14 | 23.42 | 23.14 | 23.42 | 23.14 | 1,419 |
20 Dec 2023 | 23.64 | 23.85 | 23.62 | 23.67 | 23.39 | 620 |
19 Dec 2023 | 22.75 | 23.61 | 22.73 | 23.61 | 23.33 | 490 |
18 Dec 2023 | 22.99 | 23.39 | 22.68 | 22.75 | 22.47 | 2,822 |
15 Dec 2023 | 22.70 | 23.25 | 22.70 | 22.94 | 22.66 | 1,905 |
14 Dec 2023 | 22.51 | 23.30 | 22.51 | 23.25 | 22.97 | 2,304 |
13 Dec 2023 | 21.17 | 22.50 | 21.17 | 22.50 | 22.23 | 2,110 |
12 Dec 2023 | 21.23 | 21.29 | 21.05 | 21.21 | 20.95 | 4,405 |
11 Dec 2023 | 21.60 | 21.70 | 21.50 | 21.70 | 21.44 | 1,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |