Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.07 | 19.07 | 18.81 | 18.81 | 18.81 | 1,670 |
29 Apr 2024 | 18.91 | 19.37 | 18.85 | 19.29 | 19.29 | 11,345 |
26 Apr 2024 | 19.09 | 19.64 | 18.27 | 19.16 | 19.16 | 4,079 |
25 Apr 2024 | 18.70 | 18.91 | 18.70 | 18.91 | 18.91 | 5,955 |
24 Apr 2024 | 18.78 | 18.90 | 18.57 | 18.72 | 18.72 | 304 |
23 Apr 2024 | 18.45 | 18.57 | 18.45 | 18.57 | 18.57 | 32 |
22 Apr 2024 | 18.58 | 18.65 | 18.49 | 18.64 | 18.64 | 20 |
19 Apr 2024 | 18.38 | 18.70 | 18.38 | 18.70 | 18.70 | 21 |
18 Apr 2024 | 18.67 | 18.76 | 18.48 | 18.48 | 18.48 | 307 |
17 Apr 2024 | 18.77 | 18.94 | 18.59 | 18.59 | 18.59 | 42 |
16 Apr 2024 | 19.00 | 19.02 | 18.68 | 18.81 | 18.81 | 6,222 |
15 Apr 2024 | 19.67 | 19.77 | 19.33 | 19.33 | 19.33 | 1,616 |
12 Apr 2024 | 20.20 | 20.20 | 19.82 | 19.82 | 19.82 | 490 |
11 Apr 2024 | 20.29 | 20.29 | 19.82 | 19.96 | 19.96 | 4,571 |
10 Apr 2024 | 20.00 | 20.41 | 20.00 | 20.13 | 20.13 | 525 |
09 Apr 2024 | 20.43 | 20.43 | 20.16 | 20.25 | 20.25 | 533 |
08 Apr 2024 | 20.67 | 20.68 | 20.47 | 20.49 | 20.49 | 15,818 |
05 Apr 2024 | 20.07 | 20.62 | 20.07 | 20.53 | 20.53 | 12,139 |
04 Apr 2024 | 20.19 | 20.21 | 20.10 | 20.17 | 20.17 | 2,087 |
03 Apr 2024 | 20.07 | 20.35 | 20.07 | 20.28 | 20.28 | 5,737 |
02 Apr 2024 | 19.97 | 19.97 | 19.77 | 19.78 | 19.78 | 121 |
28 Mar 2024 | 19.53 | 19.79 | 19.50 | 19.65 | 19.65 | 27,891 |
27 Mar 2024 | 19.26 | 19.26 | 19.00 | 19.14 | 19.14 | 398 |
26 Mar 2024 | 19.20 | 19.28 | 19.04 | 19.15 | 19.15 | 207 |
25 Mar 2024 | 19.28 | 19.50 | 19.28 | 19.30 | 19.30 | 18 |
22 Mar 2024 | 19.36 | 19.40 | 19.09 | 19.11 | 19.11 | 503 |
21 Mar 2024 | 19.29 | 19.50 | 19.19 | 19.43 | 19.43 | 10,741 |
20 Mar 2024 | 18.84 | 19.15 | 18.81 | 19.15 | 19.15 | 17,537 |
19 Mar 2024 | 18.52 | 19.00 | 18.52 | 19.00 | 19.00 | 22,648 |
18 Mar 2024 | 18.45 | 18.76 | 18.40 | 18.67 | 18.67 | 1,298 |
15 Mar 2024 | 18.71 | 18.90 | 18.63 | 18.63 | 18.63 | 610 |
14 Mar 2024 | 18.52 | 18.78 | 18.50 | 18.75 | 18.75 | 3,306 |
13 Mar 2024 | 18.00 | 18.49 | 17.98 | 18.45 | 18.45 | 920 |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 17.94 | 17.94 | 17.71 | 17.88 | 17.83 | 309 |
11 Mar 2024 | 17.63 | 17.94 | 17.63 | 17.91 | 17.86 | 854 |
08 Mar 2024 | 17.67 | 17.75 | 17.53 | 17.63 | 17.58 | 526 |
07 Mar 2024 | 17.23 | 17.75 | 17.23 | 17.75 | 17.70 | 604 |
06 Mar 2024 | 17.27 | 17.41 | 17.11 | 17.40 | 17.35 | 529 |
05 Mar 2024 | 16.91 | 17.13 | 16.82 | 17.13 | 17.08 | 434 |
04 Mar 2024 | 17.15 | 17.26 | 17.03 | 17.03 | 16.98 | 34 |
01 Mar 2024 | 17.02 | 17.37 | 17.00 | 17.05 | 17.00 | 506 |
29 Feb 2024 | 17.14 | 17.20 | 16.96 | 16.96 | 16.91 | 378 |
28 Feb 2024 | 17.10 | 17.16 | 16.90 | 16.90 | 16.85 | 794 |
27 Feb 2024 | 17.00 | 17.26 | 16.95 | 17.26 | 17.21 | 194 |
26 Feb 2024 | 17.10 | 17.12 | 16.81 | 16.81 | 16.76 | 1,618 |
23 Feb 2024 | 17.18 | 17.28 | 17.01 | 17.03 | 16.98 | 2,952 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 17.22 | 17.41 | 17.22 | 17.34 | 17.29 | 170 |
20 Feb 2024 | 17.05 | 17.15 | 17.05 | 17.12 | 17.07 | 516 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17.32 | 17.57 | 17.20 | 17.31 | 17.26 | 3,033 |
15 Feb 2024 | 17.46 | 17.59 | 17.46 | 17.59 | 17.54 | 13 |
14 Feb 2024 | 17.19 | 17.30 | 17.09 | 17.29 | 17.24 | 912 |
13 Feb 2024 | 17.31 | 17.44 | 16.90 | 17.03 | 16.98 | 9,401 |
12 Feb 2024 | 17.35 | 17.74 | 17.35 | 17.69 | 17.64 | 3,934 |
09 Feb 2024 | 17.21 | 17.31 | 17.16 | 17.22 | 17.17 | 1,847 |
08 Feb 2024 | 17.02 | 17.33 | 17.02 | 17.33 | 17.29 | 578 |
07 Feb 2024 | 17.49 | 17.49 | 16.96 | 17.17 | 17.12 | 467 |
06 Feb 2024 | 17.36 | 17.60 | 17.21 | 17.57 | 17.52 | 1,579 |
05 Feb 2024 | 17.51 | 17.78 | 17.16 | 17.18 | 17.14 | 3,238 |
02 Feb 2024 | 20.07 | 20.19 | 18.16 | 18.26 | 18.21 | 8,021 |
01 Feb 2024 | 19.70 | 19.87 | 19.41 | 19.57 | 19.51 | 321 |
31 Jan 2024 | 19.96 | 19.96 | 19.69 | 19.78 | 19.72 | 21,224 |
30 Jan 2024 | 19.95 | 19.95 | 19.22 | 19.74 | 19.68 | 8,175 |
29 Jan 2024 | 20.82 | 21.02 | 20.42 | 20.83 | 20.77 | 5,213 |
26 Jan 2024 | 20.98 | 21.10 | 20.88 | 20.88 | 20.82 | 10,759 |
25 Jan 2024 | 21.09 | 21.22 | 20.61 | 20.91 | 20.85 | 8,392 |
24 Jan 2024 | 20.24 | 20.94 | 20.19 | 20.82 | 20.76 | 11,606 |
23 Jan 2024 | 19.86 | 20.30 | 19.86 | 19.95 | 19.89 | 5,829 |
22 Jan 2024 | 19.47 | 19.84 | 19.39 | 19.78 | 19.72 | 390 |
19 Jan 2024 | 19.57 | 19.57 | 19.43 | 19.43 | 19.38 | 79 |
18 Jan 2024 | 19.14 | 19.37 | 19.14 | 19.37 | 19.31 | 46 |
17 Jan 2024 | 18.97 | 19.31 | 18.97 | 19.12 | 19.07 | 112 |
16 Jan 2024 | 19.61 | 19.93 | 19.46 | 19.46 | 19.41 | 656 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.98 | 20.07 | 19.68 | 19.82 | 19.76 | 2,960 |
11 Jan 2024 | 19.17 | 19.22 | 18.88 | 19.15 | 19.10 | 934 |
10 Jan 2024 | 19.40 | 19.48 | 19.09 | 19.09 | 19.04 | 531 |
09 Jan 2024 | 20.11 | 20.11 | 19.47 | 19.60 | 19.55 | 9,712 |
08 Jan 2024 | 20.01 | 20.05 | 19.76 | 19.83 | 19.77 | 10,069 |
05 Jan 2024 | 20.40 | 20.69 | 20.40 | 20.69 | 20.63 | 10,120 |
04 Jan 2024 | 20.39 | 20.59 | 20.11 | 20.11 | 20.05 | 6,806 |
03 Jan 2024 | 20.00 | 20.54 | 19.96 | 20.47 | 20.41 | 5,353 |
02 Jan 2024 | 20.43 | 20.55 | 20.43 | 20.47 | 20.41 | 691 |
29 Dec 2023 | 20.46 | 20.48 | 20.29 | 20.41 | 20.35 | 15 |
28 Dec 2023 | 20.62 | 20.64 | 20.53 | 20.55 | 20.49 | 400 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 20.68 | 20.70 | 20.50 | 20.54 | 20.48 | 1,606 |
21 Dec 2023 | 20.35 | 20.38 | 20.29 | 20.29 | 20.23 | 257 |
20 Dec 2023 | 20.42 | 20.72 | 20.38 | 20.65 | 20.59 | 10,226 |
19 Dec 2023 | 19.96 | 20.47 | 19.96 | 20.35 | 20.29 | 3,618 |
18 Dec 2023 | 20.21 | 20.34 | 19.92 | 19.99 | 19.93 | 8,044 |
15 Dec 2023 | 20.05 | 20.05 | 19.67 | 19.67 | 19.61 | 1,599 |
14 Dec 2023 | 19.62 | 20.11 | 19.53 | 20.03 | 19.98 | 320 |
13 Dec 2023 | 18.51 | 18.76 | 18.51 | 18.73 | 18.68 | 223 |
12 Dec 2023 | 18.37 | 18.59 | 18.37 | 18.59 | 18.54 | 792 |
11 Dec 2023 | 18.83 | 18.98 | 18.70 | 18.79 | 18.74 | 5,482 |
08 Dec 2023 | 19.01 | 19.20 | 18.90 | 18.91 | 18.86 | 1,720 |
07 Dec 2023 | 18.56 | 18.56 | 18.39 | 18.44 | 18.39 | 256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |