Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.10 | 21.65 | 20.75 | 21.35 | 21.35 | 293 |
02 May 2024 | 21.00 | 21.55 | 20.75 | 21.00 | 21.00 | 856 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.10 | 21.10 | 20.20 | 21.05 | 21.05 | 766 |
29 Apr 2024 | 20.00 | 20.40 | 20.00 | 20.31 | 20.31 | 1,296 |
26 Apr 2024 | 20.15 | 20.10 | 19.85 | 19.85 | 19.85 | 4,887 |
26 Apr 2024 | 0.65 Dividend | |||||
25 Apr 2024 | 20.53 | 20.85 | 20.40 | 20.54 | 19.89 | 2,096 |
24 Apr 2024 | 20.74 | 21.20 | 20.45 | 20.53 | 19.88 | 1,457 |
23 Apr 2024 | 20.59 | 20.80 | 20.50 | 20.50 | 19.85 | 2,261 |
22 Apr 2024 | 20.59 | 21.05 | 20.52 | 20.52 | 19.87 | 967 |
19 Apr 2024 | 20.43 | 20.70 | 20.35 | 20.50 | 19.85 | 2,481 |
18 Apr 2024 | 20.49 | 20.95 | 20.00 | 20.48 | 19.83 | 1,656 |
17 Apr 2024 | 20.53 | 20.65 | 20.35 | 20.55 | 19.90 | 1,560 |
16 Apr 2024 | 20.49 | 20.65 | 20.20 | 20.36 | 19.72 | 1,726 |
15 Apr 2024 | 20.74 | 20.80 | 20.50 | 20.57 | 19.92 | 1,491 |
12 Apr 2024 | 20.92 | 20.95 | 20.80 | 20.80 | 20.14 | 2,796 |
11 Apr 2024 | 20.91 | 21.00 | 20.80 | 20.95 | 20.29 | 3,133 |
10 Apr 2024 | 21.00 | 21.20 | 20.90 | 20.97 | 20.31 | 2,181 |
09 Apr 2024 | 21.10 | 21.65 | 21.01 | 21.02 | 20.36 | 675 |
08 Apr 2024 | 21.10 | 21.25 | 20.65 | 21.10 | 20.43 | 898 |
05 Apr 2024 | 21.05 | 21.15 | 20.95 | 21.12 | 20.45 | 3,390 |
04 Apr 2024 | 21.20 | 21.30 | 20.95 | 21.00 | 20.34 | 561 |
03 Apr 2024 | 21.10 | 21.15 | 21.05 | 21.15 | 20.48 | 1,587 |
02 Apr 2024 | 21.10 | 21.60 | 20.85 | 21.00 | 20.34 | 1,675 |
28 Mar 2024 | 21.00 | 21.15 | 20.85 | 20.93 | 20.26 | 1,730 |
27 Mar 2024 | 20.92 | 21.10 | 20.95 | 21.00 | 20.34 | 11,445 |
26 Mar 2024 | 21.20 | 21.25 | 20.90 | 21.00 | 20.34 | 1,390 |
25 Mar 2024 | 21.30 | 21.80 | 21.20 | 21.20 | 20.53 | 594 |
22 Mar 2024 | 21.20 | 21.35 | 21.25 | 21.30 | 20.63 | 938 |
21 Mar 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 20.53 | 1,899 |
20 Mar 2024 | 21.25 | 21.30 | 21.20 | 21.25 | 20.58 | 1,080 |
19 Mar 2024 | 21.40 | 21.30 | 21.20 | 21.21 | 20.54 | 493 |
18 Mar 2024 | 21.30 | 21.30 | 20.75 | 21.30 | 20.63 | 707 |
15 Mar 2024 | 21.05 | 21.30 | 21.10 | 21.30 | 20.62 | 510 |
14 Mar 2024 | 20.91 | 21.10 | 20.95 | 21.00 | 20.34 | 974 |
13 Mar 2024 | 21.15 | 21.10 | 20.90 | 20.90 | 20.24 | 566 |
12 Mar 2024 | 20.68 | 21.00 | 20.85 | 20.92 | 20.26 | 941 |
11 Mar 2024 | 20.68 | 20.80 | 20.15 | 20.70 | 20.05 | 1,297 |
08 Mar 2024 | 21.15 | 21.10 | 20.75 | 20.75 | 20.09 | 2,679 |
07 Mar 2024 | 20.74 | 21.15 | 20.75 | 21.10 | 20.43 | 1,545 |
06 Mar 2024 | 21.10 | 21.25 | 20.85 | 20.85 | 20.19 | 1,964 |
05 Mar 2024 | 20.91 | 21.10 | 20.90 | 21.00 | 20.34 | 1,852 |
04 Mar 2024 | 20.59 | 21.10 | 20.55 | 20.84 | 20.18 | 7,352 |
01 Mar 2024 | 20.49 | 20.60 | 20.35 | 20.50 | 19.85 | 2,115 |
29 Feb 2024 | 20.64 | 20.65 | 20.45 | 20.50 | 19.85 | 4,250 |
28 Feb 2024 | 20.10 | 20.70 | 19.70 | 20.60 | 19.95 | 7,948 |
27 Feb 2024 | 20.43 | 20.65 | 20.30 | 20.53 | 19.88 | 2,422 |
26 Feb 2024 | 20.59 | 20.60 | 20.30 | 20.35 | 19.71 | 2,435 |
23 Feb 2024 | 20.39 | 20.50 | 20.31 | 20.44 | 19.79 | 1,660 |
22 Feb 2024 | 20.68 | 20.70 | 20.40 | 20.56 | 19.91 | 2,436 |
21 Feb 2024 | 20.59 | 20.70 | 20.40 | 20.55 | 19.90 | 2,694 |
20 Feb 2024 | 20.64 | 20.65 | 20.40 | 20.63 | 19.98 | 615 |
19 Feb 2024 | 20.49 | 20.70 | 20.55 | 20.69 | 20.03 | 637 |
16 Feb 2024 | 20.49 | 20.75 | 20.40 | 20.50 | 19.85 | 5,503 |
15 Feb 2024 | 20.43 | 20.50 | 20.25 | 20.31 | 19.67 | 1,262 |
14 Feb 2024 | 20.34 | 20.40 | 20.15 | 20.29 | 19.65 | 3,908 |
13 Feb 2024 | 20.39 | 20.40 | 20.15 | 20.30 | 19.66 | 2,530 |
12 Feb 2024 | 20.00 | 20.55 | 19.46 | 20.48 | 19.84 | 4,168 |
09 Feb 2024 | 19.53 | 20.05 | 19.50 | 19.75 | 19.12 | 8,864 |
08 Feb 2024 | 19.03 | 19.54 | 19.16 | 19.54 | 18.92 | 1,849 |
07 Feb 2024 | 19.15 | 19.38 | 18.92 | 18.98 | 18.38 | 1,397 |
06 Feb 2024 | 18.82 | 19.16 | 18.66 | 18.79 | 18.20 | 3,757 |
05 Feb 2024 | 18.63 | 18.78 | 18.60 | 18.64 | 18.05 | 1,905 |
02 Feb 2024 | 18.73 | 18.68 | 18.44 | 18.44 | 17.86 | 19,833 |
01 Feb 2024 | 18.63 | 18.84 | 18.56 | 18.62 | 18.03 | 350 |
31 Jan 2024 | 18.35 | 19.10 | 18.22 | 18.43 | 17.85 | 5,474 |
30 Jan 2024 | 18.21 | 18.20 | 18.02 | 18.08 | 17.51 | 756 |
29 Jan 2024 | 18.04 | 18.42 | 18.04 | 18.21 | 17.63 | 777 |
26 Jan 2024 | 18.00 | 18.14 | 17.96 | 18.05 | 17.48 | 424 |
25 Jan 2024 | 17.97 | 18.00 | 17.92 | 17.94 | 17.37 | 324 |
24 Jan 2024 | 17.95 | 18.08 | 17.92 | 17.98 | 17.41 | 4,674 |
23 Jan 2024 | 17.85 | 18.06 | 17.90 | 18.00 | 17.43 | 2,435 |
22 Jan 2024 | 18.00 | 18.10 | 17.88 | 17.88 | 17.31 | 308 |
19 Jan 2024 | 18.04 | 18.22 | 17.98 | 18.10 | 17.53 | 3,668 |
18 Jan 2024 | 18.04 | 18.16 | 18.04 | 18.07 | 17.50 | 412 |
17 Jan 2024 | 18.10 | 18.22 | 18.06 | 18.08 | 17.51 | 386 |
16 Jan 2024 | 18.25 | 18.26 | 18.16 | 18.24 | 17.66 | 926 |
15 Jan 2024 | 18.10 | 18.24 | 18.14 | 18.20 | 17.62 | 352 |
12 Jan 2024 | 18.40 | 18.48 | 18.10 | 18.36 | 17.78 | 405 |
11 Jan 2024 | 18.29 | 18.48 | 18.06 | 18.08 | 17.51 | 2,268 |
10 Jan 2024 | 18.21 | 18.28 | 18.20 | 18.26 | 17.68 | 1,844 |
09 Jan 2024 | 18.31 | 18.32 | 18.22 | 18.24 | 17.66 | 263 |
08 Jan 2024 | 18.52 | 18.48 | 18.20 | 18.48 | 17.90 | 374 |
05 Jan 2024 | 18.29 | 18.40 | 18.26 | 18.34 | 17.76 | 428 |
04 Jan 2024 | 18.29 | 18.42 | 18.28 | 18.28 | 17.70 | 217 |
03 Jan 2024 | 18.48 | 18.54 | 18.20 | 18.20 | 17.62 | 81 |
02 Jan 2024 | 18.35 | 18.50 | 18.30 | 18.44 | 17.86 | 481 |
29 Dec 2023 | 18.42 | 18.48 | 18.36 | 18.36 | 17.78 | 220 |
28 Dec 2023 | 18.14 | 18.36 | 18.14 | 18.18 | 17.60 | 682 |
27 Dec 2023 | 18.61 | 19.00 | 18.00 | 18.00 | 17.43 | 421 |
22 Dec 2023 | 18.61 | 18.78 | 18.50 | 18.72 | 18.13 | 633 |
21 Dec 2023 | 18.46 | 18.54 | 18.44 | 18.52 | 17.93 | 79 |
20 Dec 2023 | 18.48 | 18.54 | 18.30 | 18.54 | 17.95 | 19 |
19 Dec 2023 | 18.21 | 18.58 | 18.16 | 18.34 | 17.76 | 618 |
18 Dec 2023 | 18.00 | 18.28 | 18.00 | 18.22 | 17.64 | 669 |
15 Dec 2023 | 18.21 | 18.42 | 18.02 | 18.20 | 17.62 | 3,051 |
14 Dec 2023 | 18.00 | 18.28 | 17.90 | 18.28 | 17.70 | 1,227 |
13 Dec 2023 | 18.29 | 18.38 | 18.12 | 18.12 | 17.55 | 262 |
12 Dec 2023 | 18.40 | 18.56 | 18.30 | 18.30 | 17.72 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |