Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.92 | 18.99 | 18.64 | 18.68 | 18.68 | 1,703 |
01 May 2024 | 18.22 | 18.65 | 18.22 | 18.65 | 18.65 | 7,929 |
30 Apr 2024 | 18.41 | 18.62 | 18.30 | 18.35 | 18.35 | 2,207 |
29 Apr 2024 | 18.80 | 18.94 | 18.51 | 18.65 | 18.65 | 28,615 |
26 Apr 2024 | 18.72 | 18.75 | 18.06 | 18.67 | 18.67 | 2,733 |
25 Apr 2024 | 18.41 | 18.60 | 18.33 | 18.33 | 18.33 | 3,112 |
24 Apr 2024 | 19.03 | 19.06 | 18.58 | 18.81 | 18.81 | 3,895 |
23 Apr 2024 | 18.28 | 19.00 | 18.07 | 18.92 | 18.92 | 23,257 |
22 Apr 2024 | 18.18 | 18.40 | 18.14 | 18.37 | 18.37 | 1,812 |
19 Apr 2024 | 17.75 | 18.20 | 17.70 | 18.09 | 18.09 | 2,318 |
18 Apr 2024 | 17.63 | 17.82 | 17.53 | 17.63 | 17.63 | 1,239 |
17 Apr 2024 | 17.42 | 17.71 | 17.42 | 17.59 | 17.59 | 1,786 |
16 Apr 2024 | 17.80 | 17.80 | 17.36 | 17.51 | 17.51 | 2,086 |
15 Apr 2024 | 18.46 | 18.46 | 17.79 | 17.92 | 17.92 | 5,891 |
12 Apr 2024 | 18.39 | 18.66 | 18.32 | 18.55 | 18.55 | 1,776 |
12 Apr 2024 | 0.24 Dividend | |||||
11 Apr 2024 | 18.98 | 18.98 | 18.25 | 18.64 | 18.40 | 3,897 |
10 Apr 2024 | 19.50 | 19.50 | 18.57 | 18.57 | 18.33 | 5,824 |
09 Apr 2024 | 19.52 | 19.78 | 19.49 | 19.76 | 19.51 | 22,150 |
08 Apr 2024 | 19.50 | 19.64 | 19.33 | 19.34 | 19.10 | 5,972 |
05 Apr 2024 | 19.20 | 19.45 | 19.11 | 19.39 | 19.14 | 1,745 |
04 Apr 2024 | 19.60 | 19.77 | 19.50 | 19.50 | 19.25 | 1,827 |
03 Apr 2024 | 19.43 | 19.43 | 19.21 | 19.36 | 19.12 | 1,279 |
02 Apr 2024 | 19.37 | 19.53 | 19.37 | 19.47 | 19.22 | 1,350 |
28 Mar 2024 | 19.61 | 19.79 | 19.54 | 19.71 | 19.46 | 7,311 |
27 Mar 2024 | 19.14 | 19.51 | 19.06 | 19.51 | 19.26 | 1,765 |
26 Mar 2024 | 19.36 | 19.36 | 19.08 | 19.08 | 18.83 | 1,743 |
25 Mar 2024 | 19.26 | 19.53 | 19.17 | 19.17 | 18.92 | 5,761 |
22 Mar 2024 | 19.49 | 19.53 | 19.40 | 19.40 | 19.15 | 1,883 |
21 Mar 2024 | 19.26 | 19.46 | 19.22 | 19.40 | 19.15 | 2,352 |
20 Mar 2024 | 18.90 | 19.42 | 18.78 | 19.38 | 19.13 | 20,880 |
19 Mar 2024 | 18.60 | 18.87 | 18.49 | 18.82 | 18.57 | 4,145 |
18 Mar 2024 | 18.83 | 18.88 | 18.62 | 18.76 | 18.52 | 17,322 |
15 Mar 2024 | 18.70 | 18.79 | 18.54 | 18.64 | 18.40 | 13,506 |
14 Mar 2024 | 19.40 | 19.51 | 18.79 | 18.81 | 18.56 | 3,378 |
14 Mar 2024 | 0.24 Dividend | |||||
13 Mar 2024 | 19.78 | 20.05 | 19.76 | 19.90 | 19.41 | 10,774 |
12 Mar 2024 | 19.62 | 19.63 | 19.45 | 19.46 | 18.98 | 2,167 |
11 Mar 2024 | 19.57 | 19.72 | 19.41 | 19.69 | 19.20 | 6,240 |
08 Mar 2024 | 19.52 | 19.75 | 19.49 | 19.50 | 19.02 | 1,711 |
07 Mar 2024 | 19.45 | 19.52 | 19.38 | 19.40 | 18.92 | 3,039 |
06 Mar 2024 | 19.47 | 19.51 | 19.32 | 19.40 | 18.92 | 3,539 |
05 Mar 2024 | 19.25 | 19.44 | 19.00 | 19.01 | 18.54 | 3,295 |
04 Mar 2024 | 19.68 | 19.81 | 19.32 | 19.33 | 18.86 | 2,285 |
01 Mar 2024 | 19.80 | 19.92 | 19.60 | 19.81 | 19.32 | 2,801 |
29 Feb 2024 | 19.25 | 19.79 | 19.16 | 19.75 | 19.26 | 1,212 |
28 Feb 2024 | 18.89 | 19.10 | 18.89 | 18.99 | 18.52 | 2,751 |
27 Feb 2024 | 19.05 | 19.13 | 18.89 | 18.94 | 18.47 | 5,724 |
26 Feb 2024 | 18.95 | 19.19 | 18.91 | 18.91 | 18.44 | 4,632 |
23 Feb 2024 | 18.96 | 19.14 | 18.85 | 19.14 | 18.67 | 2,133 |
22 Feb 2024 | 18.92 | 19.00 | 18.82 | 19.00 | 18.53 | 617 |
21 Feb 2024 | 18.72 | 18.89 | 18.69 | 18.79 | 18.33 | 2,331 |
20 Feb 2024 | 19.00 | 19.05 | 18.75 | 18.75 | 18.29 | 1,732 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.29 | 19.40 | 18.88 | 19.32 | 18.84 | 3,083 |
15 Feb 2024 | 18.34 | 19.23 | 18.34 | 19.05 | 18.58 | 4,575 |
14 Feb 2024 | 18.40 | 18.44 | 18.00 | 18.31 | 17.86 | 5,744 |
13 Feb 2024 | 18.84 | 18.90 | 18.42 | 18.44 | 17.98 | 3,964 |
12 Feb 2024 | 18.91 | 19.31 | 18.87 | 19.31 | 18.83 | 3,683 |
09 Feb 2024 | 18.62 | 18.90 | 18.56 | 18.86 | 18.39 | 1,943 |
08 Feb 2024 | 18.50 | 18.69 | 18.39 | 18.69 | 18.23 | 925 |
07 Feb 2024 | 18.97 | 18.97 | 18.47 | 18.49 | 18.03 | 2,033 |
06 Feb 2024 | 18.78 | 19.01 | 18.72 | 18.94 | 18.47 | 1,951 |
05 Feb 2024 | 19.20 | 19.20 | 18.34 | 18.73 | 18.26 | 9,120 |
02 Feb 2024 | 19.24 | 19.31 | 19.05 | 19.29 | 18.81 | 1,604 |
01 Feb 2024 | 19.15 | 19.23 | 18.86 | 19.23 | 18.75 | 1,880 |
31 Jan 2024 | 19.44 | 19.58 | 19.23 | 19.33 | 18.85 | 4,985 |
30 Jan 2024 | 20.30 | 20.30 | 19.65 | 19.80 | 19.31 | 6,491 |
29 Jan 2024 | 19.88 | 20.14 | 19.80 | 20.05 | 19.55 | 6,967 |
26 Jan 2024 | 19.92 | 20.05 | 19.84 | 19.84 | 19.35 | 3,053 |
25 Jan 2024 | 19.65 | 19.80 | 19.50 | 19.80 | 19.31 | 2,172 |
24 Jan 2024 | 19.61 | 19.67 | 19.50 | 19.58 | 19.09 | 1,744 |
23 Jan 2024 | 19.10 | 19.20 | 18.89 | 19.20 | 18.72 | 5,338 |
22 Jan 2024 | 18.90 | 19.36 | 18.90 | 18.90 | 18.43 | 8,105 |
19 Jan 2024 | 19.06 | 19.16 | 18.74 | 18.91 | 18.44 | 8,056 |
18 Jan 2024 | 19.29 | 19.31 | 18.77 | 18.97 | 18.50 | 4,946 |
17 Jan 2024 | 19.25 | 19.66 | 19.01 | 19.09 | 18.62 | 8,678 |
16 Jan 2024 | 19.55 | 19.59 | 19.18 | 19.36 | 18.88 | 7,062 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.60 | 19.86 | 19.53 | 19.78 | 19.29 | 4,236 |
12 Jan 2024 | 0.24 Dividend | |||||
11 Jan 2024 | 19.96 | 19.97 | 19.42 | 19.95 | 19.22 | 3,347 |
10 Jan 2024 | 19.97 | 20.10 | 19.77 | 19.92 | 19.19 | 9,090 |
09 Jan 2024 | 19.51 | 19.91 | 19.42 | 19.91 | 19.18 | 4,977 |
08 Jan 2024 | 18.98 | 19.44 | 18.95 | 19.42 | 18.71 | 1,830 |
05 Jan 2024 | 18.50 | 18.95 | 18.30 | 18.80 | 18.11 | 1,067 |
04 Jan 2024 | 18.67 | 18.76 | 18.50 | 18.52 | 17.84 | 2,411 |
03 Jan 2024 | 18.76 | 18.76 | 18.26 | 18.57 | 17.89 | 6,646 |
02 Jan 2024 | 19.08 | 19.15 | 18.66 | 18.77 | 18.08 | 4,059 |
29 Dec 2023 | 19.85 | 19.85 | 19.35 | 19.47 | 18.76 | 2,756 |
28 Dec 2023 | 19.82 | 19.93 | 19.72 | 19.79 | 19.07 | 2,204 |
27 Dec 2023 | 19.83 | 19.89 | 19.81 | 19.84 | 19.12 | 515 |
22 Dec 2023 | 19.59 | 19.79 | 19.56 | 19.73 | 19.01 | 2,069 |
21 Dec 2023 | 20.00 | 20.00 | 19.10 | 19.30 | 18.60 | 806 |
20 Dec 2023 | 19.09 | 19.45 | 19.09 | 19.35 | 18.64 | 1,011 |
19 Dec 2023 | 19.00 | 19.13 | 18.95 | 19.08 | 18.38 | 4,902 |
18 Dec 2023 | 18.89 | 19.18 | 18.40 | 18.92 | 18.23 | 5,262 |
15 Dec 2023 | 19.45 | 19.61 | 19.34 | 19.37 | 18.66 | 3,382 |
14 Dec 2023 | 19.43 | 20.00 | 18.54 | 19.64 | 18.92 | 5,983 |
13 Dec 2023 | 19.18 | 19.29 | 19.05 | 19.16 | 18.46 | 1,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |