Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.67 | 18.71 | 18.52 | 18.57 | 18.57 | 150 |
02 May 2024 | 18.41 | 18.54 | 18.00 | 18.26 | 18.26 | 713 |
01 May 2024 | 18.91 | 19.16 | 18.82 | 18.86 | 18.86 | 5,008 |
30 Apr 2024 | 18.96 | 19.15 | 18.87 | 19.04 | 19.04 | 315 |
29 Apr 2024 | 18.93 | 19.22 | 18.91 | 19.05 | 19.05 | 2,458 |
26 Apr 2024 | 18.89 | 19.17 | 18.89 | 19.01 | 19.01 | 143 |
25 Apr 2024 | 19.10 | 19.17 | 18.97 | 19.04 | 19.04 | 1,548 |
24 Apr 2024 | 19.32 | 19.51 | 19.20 | 19.33 | 19.33 | 3,137 |
23 Apr 2024 | 19.08 | 19.39 | 19.04 | 19.39 | 19.39 | 2,653 |
22 Apr 2024 | 18.81 | 18.98 | 18.78 | 18.98 | 18.98 | 1,079 |
19 Apr 2024 | 18.66 | 18.78 | 18.56 | 18.73 | 18.73 | 1,279 |
18 Apr 2024 | 18.83 | 18.87 | 18.48 | 18.52 | 18.52 | 1,363 |
17 Apr 2024 | 19.18 | 19.22 | 18.67 | 18.84 | 18.84 | 8,018 |
16 Apr 2024 | 19.23 | 19.38 | 19.04 | 19.25 | 19.25 | 1,426 |
15 Apr 2024 | 20.14 | 20.18 | 19.85 | 19.85 | 19.85 | 17,315 |
12 Apr 2024 | 20.26 | 20.31 | 19.91 | 20.01 | 20.01 | 1,555 |
11 Apr 2024 | 20.27 | 20.46 | 20.02 | 20.44 | 20.44 | 2,022 |
10 Apr 2024 | 20.42 | 20.58 | 20.16 | 20.20 | 20.20 | 575 |
09 Apr 2024 | 20.62 | 20.63 | 20.32 | 20.56 | 20.56 | 769 |
08 Apr 2024 | 20.30 | 20.63 | 20.28 | 20.59 | 20.59 | 522 |
05 Apr 2024 | 20.09 | 20.39 | 20.04 | 20.15 | 20.15 | 4,511 |
04 Apr 2024 | 20.53 | 20.58 | 20.39 | 20.39 | 20.39 | 10,195 |
03 Apr 2024 | 20.19 | 20.34 | 20.19 | 20.32 | 20.32 | 133 |
02 Apr 2024 | 20.51 | 20.51 | 20.24 | 20.30 | 20.30 | 4,374 |
28 Mar 2024 | 20.66 | 20.83 | 20.42 | 20.51 | 20.51 | 3,436 |
27 Mar 2024 | 20.27 | 20.58 | 20.21 | 20.53 | 20.53 | 1,546 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 20.59 | 20.62 | 20.36 | 20.39 | 20.19 | 2,126 |
25 Mar 2024 | 20.91 | 20.96 | 20.70 | 20.70 | 20.50 | 4,043 |
22 Mar 2024 | 21.18 | 21.21 | 20.87 | 20.96 | 20.75 | 2,419 |
21 Mar 2024 | 20.91 | 21.07 | 20.85 | 20.90 | 20.69 | 1,367 |
20 Mar 2024 | 20.67 | 20.96 | 20.67 | 20.78 | 20.58 | 3,977 |
19 Mar 2024 | 20.68 | 20.81 | 20.65 | 20.75 | 20.55 | 42,852 |
18 Mar 2024 | 20.65 | 20.84 | 20.54 | 20.73 | 20.53 | 3,087 |
15 Mar 2024 | 20.60 | 20.78 | 20.36 | 20.37 | 20.17 | 1,987 |
14 Mar 2024 | 20.85 | 20.85 | 20.61 | 20.69 | 20.49 | 2,536 |
13 Mar 2024 | 20.96 | 21.12 | 20.78 | 20.79 | 20.59 | 3,079 |
12 Mar 2024 | 20.93 | 21.15 | 20.87 | 20.99 | 20.78 | 7,329 |
11 Mar 2024 | 20.87 | 20.89 | 20.64 | 20.89 | 20.69 | 960 |
08 Mar 2024 | 21.03 | 21.03 | 20.62 | 20.62 | 20.42 | 6,409 |
07 Mar 2024 | 21.00 | 21.03 | 20.78 | 20.84 | 20.64 | 15,119 |
06 Mar 2024 | 21.01 | 21.25 | 20.88 | 20.95 | 20.74 | 2,999 |
05 Mar 2024 | 21.02 | 21.31 | 21.02 | 21.05 | 20.84 | 1,431 |
04 Mar 2024 | 21.00 | 21.07 | 20.91 | 21.04 | 20.83 | 8,189 |
01 Mar 2024 | 20.76 | 20.96 | 20.58 | 20.92 | 20.71 | 7,427 |
29 Feb 2024 | 20.72 | 20.76 | 20.54 | 20.70 | 20.50 | 1,489 |
28 Feb 2024 | 20.24 | 20.72 | 20.19 | 20.66 | 20.46 | 1,717 |
27 Feb 2024 | 20.22 | 20.46 | 20.17 | 20.28 | 20.08 | 114,548 |
26 Feb 2024 | 20.29 | 20.33 | 20.04 | 20.04 | 19.84 | 1,102 |
23 Feb 2024 | 20.82 | 20.83 | 20.44 | 20.52 | 20.32 | 2,358 |
22 Feb 2024 | 19.59 | 20.53 | 19.59 | 20.53 | 20.33 | 1,063 |
21 Feb 2024 | 19.77 | 20.29 | 19.76 | 20.26 | 20.06 | 1,823 |
20 Feb 2024 | 19.63 | 19.70 | 19.41 | 19.70 | 19.50 | 951 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.90 | 19.90 | 19.55 | 19.78 | 19.59 | 1,260 |
15 Feb 2024 | 19.63 | 19.86 | 19.55 | 19.82 | 19.63 | 523 |
14 Feb 2024 | 19.25 | 19.40 | 19.16 | 19.37 | 19.18 | 2,503 |
13 Feb 2024 | 19.07 | 19.27 | 19.00 | 19.01 | 18.82 | 1,798 |
12 Feb 2024 | 19.64 | 19.82 | 19.61 | 19.73 | 19.54 | 662 |
09 Feb 2024 | 19.60 | 19.61 | 19.34 | 19.50 | 19.31 | 841 |
08 Feb 2024 | 19.20 | 19.43 | 19.19 | 19.43 | 19.24 | 1,403 |
07 Feb 2024 | 19.55 | 19.57 | 19.24 | 19.38 | 19.19 | 618 |
06 Feb 2024 | 19.30 | 19.57 | 19.17 | 19.48 | 19.29 | 19,804 |
05 Feb 2024 | 19.00 | 19.21 | 18.98 | 19.16 | 18.97 | 738 |
02 Feb 2024 | 19.24 | 19.27 | 19.05 | 19.21 | 19.02 | 2,338 |
01 Feb 2024 | 19.21 | 19.36 | 19.13 | 19.16 | 18.97 | 216 |
31 Jan 2024 | 19.69 | 19.74 | 19.42 | 19.42 | 19.23 | 815 |
30 Jan 2024 | 19.69 | 19.85 | 19.69 | 19.78 | 19.59 | 442 |
29 Jan 2024 | 19.59 | 19.74 | 19.54 | 19.73 | 19.54 | 551 |
26 Jan 2024 | 19.78 | 19.84 | 19.61 | 19.71 | 19.52 | 1,343 |
25 Jan 2024 | 19.67 | 19.85 | 19.39 | 19.55 | 19.36 | 683 |
24 Jan 2024 | 19.82 | 19.83 | 19.52 | 19.52 | 19.33 | 1,604 |
23 Jan 2024 | 19.98 | 20.03 | 19.63 | 19.63 | 19.44 | 877 |
22 Jan 2024 | 20.18 | 20.20 | 19.91 | 19.94 | 19.74 | 7,488 |
19 Jan 2024 | 19.60 | 19.84 | 19.52 | 19.84 | 19.65 | 1,500 |
18 Jan 2024 | 19.82 | 19.89 | 19.56 | 19.64 | 19.45 | 378 |
17 Jan 2024 | 19.50 | 19.93 | 19.44 | 19.50 | 19.31 | 465 |
16 Jan 2024 | 19.55 | 19.98 | 19.52 | 19.92 | 19.72 | 72,840 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 20.05 | 20.05 | 19.57 | 19.74 | 19.55 | 1,087 |
11 Jan 2024 | 19.60 | 19.73 | 19.52 | 19.72 | 19.53 | 651 |
10 Jan 2024 | 19.84 | 19.91 | 19.77 | 19.81 | 19.62 | 1,153 |
09 Jan 2024 | 20.12 | 20.27 | 19.82 | 19.83 | 19.64 | 4,264 |
08 Jan 2024 | 20.01 | 20.32 | 20.01 | 20.29 | 20.09 | 683 |
05 Jan 2024 | 19.71 | 19.85 | 19.69 | 19.69 | 19.50 | 854 |
04 Jan 2024 | 19.71 | 19.75 | 19.60 | 19.66 | 19.46 | 1,607 |
03 Jan 2024 | 19.43 | 19.65 | 19.39 | 19.60 | 19.41 | 2,462 |
02 Jan 2024 | 19.47 | 19.73 | 19.43 | 19.67 | 19.48 | 1,285 |
29 Dec 2023 | 19.61 | 19.66 | 19.53 | 19.59 | 19.40 | 866 |
28 Dec 2023 | 19.66 | 19.80 | 19.58 | 19.62 | 19.43 | 1,397 |
28 Dec 2023 | 0.45 Dividend | |||||
27 Dec 2023 | 20.06 | 20.13 | 20.06 | 20.13 | 19.49 | 138 |
22 Dec 2023 | 19.69 | 19.89 | 19.63 | 19.80 | 19.17 | 3,117 |
21 Dec 2023 | 19.36 | 19.59 | 19.28 | 19.53 | 18.91 | 1,293 |
20 Dec 2023 | 19.04 | 19.39 | 19.01 | 19.28 | 18.66 | 21,276 |
19 Dec 2023 | 19.35 | 19.47 | 19.28 | 19.30 | 18.68 | 3,109 |
18 Dec 2023 | 19.21 | 19.37 | 19.03 | 19.18 | 18.57 | 2,510 |
15 Dec 2023 | 19.31 | 19.41 | 19.00 | 19.04 | 18.43 | 8,296 |
14 Dec 2023 | 19.31 | 20.02 | 19.31 | 19.63 | 19.00 | 1,870 |
13 Dec 2023 | 18.54 | 18.57 | 18.39 | 18.49 | 17.90 | 341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |