Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.86 | 18.92 | 18.74 | 18.74 | 18.74 | 81 |
02 May 2024 | 18.88 | 18.94 | 18.80 | 18.82 | 18.82 | 358 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.92 | 18.98 | 18.86 | 18.90 | 18.90 | 2,622 |
29 Apr 2024 | 18.98 | 18.98 | 18.90 | 18.90 | 18.90 | 476 |
26 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
25 Apr 2024 | 18.95 | 19.00 | 18.94 | 18.94 | 18.94 | 7 |
24 Apr 2024 | 19.02 | 18.96 | 18.92 | 18.96 | 18.96 | 43 |
23 Apr 2024 | 18.98 | 19.00 | 18.94 | 19.00 | 19.00 | 859 |
22 Apr 2024 | 19.05 | 19.08 | 18.98 | 19.02 | 19.02 | 136 |
19 Apr 2024 | 18.95 | 19.12 | 18.98 | 19.12 | 19.12 | 165 |
18 Apr 2024 | 18.95 | 18.98 | 18.60 | 18.96 | 18.96 | 1,238 |
17 Apr 2024 | 18.68 | 18.98 | 18.84 | 18.94 | 18.94 | 6 |
16 Apr 2024 | 18.88 | 18.80 | 18.72 | 18.72 | 18.72 | 302 |
15 Apr 2024 | 18.90 | 19.00 | 18.94 | 18.94 | 18.94 | 1 |
12 Apr 2024 | 18.93 | 18.88 | 18.88 | 18.88 | 18.88 | 1 |
11 Apr 2024 | 18.82 | 18.92 | 18.92 | 18.92 | 18.92 | 1 |
10 Apr 2024 | 18.96 | 19.02 | 18.81 | 18.81 | 18.81 | 216 |
09 Apr 2024 | 18.97 | 18.97 | 18.94 | 18.96 | 18.96 | 1,136 |
08 Apr 2024 | 18.90 | 19.00 | 18.92 | 18.94 | 18.94 | 4 |
05 Apr 2024 | 18.98 | 19.00 | 18.92 | 18.95 | 18.95 | 961 |
04 Apr 2024 | 18.84 | 19.00 | 18.88 | 18.98 | 18.98 | 154 |
03 Apr 2024 | 18.96 | 18.98 | 18.82 | 18.84 | 18.84 | 399 |
02 Apr 2024 | 19.23 | 19.22 | 19.20 | 19.22 | 19.22 | 22 |
28 Mar 2024 | 19.00 | 19.00 | 18.98 | 19.00 | 19.00 | 1,040 |
27 Mar 2024 | 18.96 | 19.04 | 19.04 | 19.04 | 19.04 | 1 |
26 Mar 2024 | 18.98 | 19.08 | 18.98 | 19.02 | 19.02 | 218 |
25 Mar 2024 | 18.88 | 19.04 | 18.88 | 19.00 | 19.00 | 1,702 |
22 Mar 2024 | 18.79 | 18.92 | 18.78 | 18.92 | 18.92 | 936 |
21 Mar 2024 | 18.92 | 18.76 | 18.70 | 18.72 | 18.72 | 523 |
20 Mar 2024 | 18.90 | 19.00 | 18.99 | 18.99 | 18.99 | 2,202 |
19 Mar 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | 2,130 |
18 Mar 2024 | 18.69 | 19.00 | 18.60 | 18.60 | 18.60 | 1,354 |
15 Mar 2024 | 18.60 | 18.68 | 18.18 | 18.18 | 18.18 | 255 |
14 Mar 2024 | 18.92 | 18.84 | 18.72 | 18.72 | 18.72 | 704 |
13 Mar 2024 | 18.87 | 18.90 | 18.80 | 18.90 | 18.90 | 566 |
12 Mar 2024 | 18.83 | 18.90 | 18.76 | 18.76 | 18.76 | 254 |
11 Mar 2024 | 18.88 | 18.86 | 18.75 | 18.86 | 18.86 | 433 |
08 Mar 2024 | 18.87 | 18.96 | 18.86 | 18.90 | 18.90 | 129 |
07 Mar 2024 | 18.73 | 18.98 | 18.82 | 18.82 | 18.82 | 532 |
06 Mar 2024 | 18.70 | 19.08 | 18.80 | 18.88 | 18.88 | 242 |
05 Mar 2024 | 18.77 | 18.94 | 18.80 | 18.80 | 18.80 | 3 |
04 Mar 2024 | 18.89 | 18.84 | 18.68 | 18.74 | 18.74 | 166 |
01 Mar 2024 | 18.79 | 18.94 | 18.78 | 18.92 | 18.92 | 1,639 |
29 Feb 2024 | 18.95 | 18.98 | 18.76 | 18.76 | 18.76 | 800 |
28 Feb 2024 | 18.93 | 19.00 | 18.80 | 18.80 | 18.80 | 658 |
27 Feb 2024 | 18.96 | 19.00 | 18.90 | 19.00 | 19.00 | 2,536 |
26 Feb 2024 | 18.96 | 19.00 | 18.74 | 19.00 | 19.00 | 1,462 |
23 Feb 2024 | 18.99 | 19.00 | 18.96 | 18.96 | 18.96 | 3,684 |
22 Feb 2024 | 18.98 | 19.00 | 18.91 | 18.97 | 18.97 | 1,226 |
21 Feb 2024 | 18.76 | 19.00 | 18.70 | 18.95 | 18.95 | 975 |
20 Feb 2024 | 18.72 | 18.82 | 18.70 | 18.70 | 18.70 | 1,076 |
19 Feb 2024 | 18.82 | 18.75 | 18.70 | 18.70 | 18.70 | 377 |
16 Feb 2024 | 18.68 | 18.68 | 18.60 | 18.60 | 18.60 | 1,173 |
15 Feb 2024 | 18.94 | 18.78 | 18.66 | 18.68 | 18.68 | 638 |
14 Feb 2024 | 18.72 | 18.72 | 18.54 | 18.72 | 18.72 | 1,293 |
13 Feb 2024 | 19.23 | 19.10 | 18.66 | 18.66 | 18.66 | 565 |
12 Feb 2024 | 18.71 | 19.17 | 18.68 | 19.07 | 19.07 | 1,267 |
09 Feb 2024 | 19.01 | 18.96 | 18.72 | 18.80 | 18.80 | 524 |
08 Feb 2024 | 19.09 | 19.02 | 18.92 | 19.02 | 19.02 | 797 |
07 Feb 2024 | 19.07 | 18.96 | 18.96 | 18.96 | 18.96 | 30 |
06 Feb 2024 | 19.25 | 19.04 | 18.86 | 18.99 | 18.99 | 1,105 |
05 Feb 2024 | 19.01 | 19.16 | 18.92 | 19.15 | 19.15 | 1,243 |
02 Feb 2024 | 19.53 | 19.34 | 18.90 | 18.90 | 18.90 | 808 |
01 Feb 2024 | 20.02 | 19.92 | 19.74 | 19.92 | 19.92 | 8 |
31 Jan 2024 | 19.92 | 20.05 | 20.00 | 20.00 | 20.00 | 50 |
30 Jan 2024 | 19.95 | 20.05 | 19.72 | 19.82 | 19.82 | 8 |
29 Jan 2024 | 20.13 | 20.50 | 20.10 | 20.10 | 20.10 | 8 |
26 Jan 2024 | 20.17 | 20.40 | 19.70 | 19.90 | 19.90 | 594 |
25 Jan 2024 | 20.45 | 20.34 | 20.10 | 20.10 | 20.10 | 978 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 19.42 | 19.76 | 19.40 | 19.60 | 19.60 | 882 |
22 Jan 2024 | 19.44 | 19.78 | 19.38 | 19.50 | 19.50 | 246 |
19 Jan 2024 | 19.17 | 19.54 | 19.32 | 19.50 | 19.50 | 714 |
18 Jan 2024 | 19.33 | 19.52 | 19.20 | 19.34 | 19.34 | 1,767 |
17 Jan 2024 | 19.44 | 19.50 | 19.12 | 19.40 | 19.40 | 2,149 |
16 Jan 2024 | 19.69 | 19.88 | 19.70 | 19.74 | 19.74 | 287 |
15 Jan 2024 | 20.06 | 20.15 | 19.72 | 20.15 | 20.15 | 1,948 |
12 Jan 2024 | 19.92 | 20.20 | 19.86 | 19.92 | 19.92 | 1,278 |
11 Jan 2024 | 20.32 | 20.45 | 19.72 | 20.12 | 20.12 | 2,309 |
10 Jan 2024 | 20.52 | 20.80 | 20.40 | 20.45 | 20.45 | 9,619 |
09 Jan 2024 | 20.98 | 21.10 | 20.15 | 20.15 | 20.15 | 28,699 |
09 Jan 2024 | 1.95 Dividend | |||||
08 Jan 2024 | 21.80 | 22.15 | 21.50 | 22.11 | 20.16 | 31,963 |
05 Jan 2024 | 21.63 | 21.70 | 21.50 | 21.65 | 19.74 | 772 |
04 Jan 2024 | 21.80 | 21.70 | 21.25 | 21.48 | 19.59 | 2,836 |
03 Jan 2024 | 22.55 | 22.45 | 21.45 | 22.10 | 20.15 | 1,490 |
02 Jan 2024 | 22.77 | 22.90 | 22.50 | 22.60 | 20.61 | 16,982 |
29 Dec 2023 | 22.10 | 22.55 | 22.20 | 22.55 | 20.56 | 441 |
28 Dec 2023 | 22.40 | 22.55 | 21.75 | 22.36 | 20.39 | 1,401 |
27 Dec 2023 | 22.58 | 22.80 | 22.10 | 22.20 | 20.24 | 4,027 |
22 Dec 2023 | 21.88 | 22.60 | 22.00 | 22.50 | 20.52 | 504 |
21 Dec 2023 | 21.90 | 22.05 | 21.65 | 21.95 | 20.01 | 694 |
20 Dec 2023 | 21.33 | 21.95 | 21.15 | 21.95 | 20.01 | 893 |
19 Dec 2023 | 21.27 | 21.35 | 20.70 | 21.35 | 19.47 | 743 |
18 Dec 2023 | 20.19 | 20.60 | 20.25 | 20.30 | 18.51 | 634 |
15 Dec 2023 | 20.06 | 20.50 | 19.98 | 20.30 | 18.51 | 5,104 |
14 Dec 2023 | 19.78 | 20.40 | 19.80 | 19.92 | 18.16 | 1,340 |
13 Dec 2023 | 20.10 | 19.56 | 19.55 | 19.56 | 17.83 | 47 |
12 Dec 2023 | 19.88 | 19.98 | 19.82 | 19.92 | 18.16 | 702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |