Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 18.47 | 18.46 | 18.18 | 18.43 | 18.43 | 1,475 |
17 May 2024 | 18.63 | 18.56 | 18.44 | 18.50 | 18.50 | 1,588 |
16 May 2024 | 18.56 | 18.78 | 18.48 | 18.56 | 18.56 | 3,100 |
15 May 2024 | 17.96 | 18.60 | 18.10 | 18.55 | 18.55 | 3,008 |
14 May 2024 | 17.95 | 18.00 | 17.84 | 17.89 | 17.89 | 1,540 |
13 May 2024 | 18.09 | 18.12 | 17.90 | 17.96 | 17.96 | 458,180 |
10 May 2024 | 17.90 | 18.14 | 18.00 | 18.08 | 18.08 | 2,001 |
09 May 2024 | 18.03 | 18.18 | 18.02 | 18.08 | 18.08 | 947 |
08 May 2024 | 18.30 | 18.50 | 17.98 | 18.02 | 18.02 | 3,191 |
07 May 2024 | 17.97 | 18.68 | 18.06 | 18.46 | 18.46 | 5,915 |
07 May 2024 | 0.04 Dividend | |||||
03 May 2024 | 17.99 | 18.36 | 17.88 | 17.94 | 17.90 | 2,782 |
02 May 2024 | 17.67 | 18.10 | 17.72 | 18.10 | 18.06 | 1,542 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.72 | 17.98 | 17.68 | 17.74 | 17.70 | 18,902 |
29 Apr 2024 | 17.05 | 17.50 | 16.98 | 17.28 | 17.24 | 305,267 |
26 Apr 2024 | 16.76 | 17.10 | 16.80 | 17.02 | 16.98 | 7,004 |
25 Apr 2024 | 16.89 | 16.96 | 16.68 | 16.85 | 16.81 | 5,454 |
24 Apr 2024 | 17.15 | 17.14 | 16.86 | 16.92 | 16.88 | 27,483 |
23 Apr 2024 | 17.14 | 17.20 | 17.00 | 17.14 | 17.10 | 41,310 |
22 Apr 2024 | 16.97 | 17.32 | 17.00 | 17.14 | 17.10 | 8,349 |
19 Apr 2024 | 16.75 | 17.00 | 16.72 | 16.78 | 16.75 | 13,483 |
18 Apr 2024 | 16.83 | 16.98 | 16.74 | 16.88 | 16.84 | 10,251 |
17 Apr 2024 | 16.59 | 16.86 | 16.54 | 16.78 | 16.74 | 19,089 |
16 Apr 2024 | 17.41 | 17.40 | 16.64 | 16.82 | 16.78 | 308,723 |
15 Apr 2024 | 17.54 | 17.74 | 17.48 | 17.48 | 17.44 | 314,158 |
12 Apr 2024 | 17.79 | 17.82 | 17.62 | 17.66 | 17.63 | 8,014 |
11 Apr 2024 | 17.74 | 17.80 | 17.48 | 17.55 | 17.51 | 10,485 |
10 Apr 2024 | 17.91 | 18.30 | 17.62 | 17.90 | 17.86 | 14,191 |
09 Apr 2024 | 17.90 | 18.10 | 17.74 | 17.91 | 17.87 | 4,794 |
08 Apr 2024 | 17.94 | 18.00 | 17.70 | 17.94 | 17.90 | 15,900 |
05 Apr 2024 | 17.97 | 18.02 | 17.66 | 17.94 | 17.90 | 9,737 |
04 Apr 2024 | 18.35 | 18.60 | 18.08 | 18.38 | 18.34 | 303,558 |
03 Apr 2024 | 18.66 | 18.72 | 18.30 | 18.39 | 18.35 | 11,691 |
02 Apr 2024 | 19.10 | 19.10 | 18.56 | 18.86 | 18.82 | 11,516 |
28 Mar 2024 | 19.22 | 19.25 | 18.96 | 19.00 | 18.96 | 7,412 |
27 Mar 2024 | 18.49 | 19.18 | 18.40 | 18.89 | 18.85 | 27,247 |
26 Mar 2024 | 18.51 | 18.50 | 18.13 | 18.21 | 18.17 | 3,800 |
25 Mar 2024 | 18.31 | 18.51 | 18.01 | 18.11 | 18.07 | 2,529 |
22 Mar 2024 | 18.15 | 18.19 | 17.91 | 18.06 | 18.02 | 6,309 |
21 Mar 2024 | 18.18 | 18.78 | 17.78 | 18.36 | 18.32 | 27,563 |
20 Mar 2024 | 18.31 | 18.25 | 17.48 | 18.05 | 18.01 | 66,521 |
19 Mar 2024 | 18.21 | 18.35 | 17.90 | 18.10 | 18.06 | 228,962 |
18 Mar 2024 | 18.17 | 18.27 | 18.00 | 18.23 | 18.19 | 6,484 |
15 Mar 2024 | 18.34 | 18.25 | 17.97 | 18.13 | 18.09 | 9,122 |
14 Mar 2024 | 18.51 | 18.62 | 18.26 | 18.43 | 18.39 | 4,267 |
13 Mar 2024 | 18.65 | 18.66 | 18.35 | 18.46 | 18.42 | 95,698 |
12 Mar 2024 | 18.87 | 19.20 | 18.82 | 18.97 | 18.92 | 1,152 |
11 Mar 2024 | 19.00 | 19.19 | 18.82 | 19.10 | 19.05 | 107,702 |
08 Mar 2024 | 18.81 | 19.14 | 18.77 | 19.11 | 19.07 | 1,297 |
07 Mar 2024 | 18.75 | 19.09 | 18.72 | 19.02 | 18.98 | 51,226 |
06 Mar 2024 | 18.86 | 19.15 | 18.80 | 18.80 | 18.76 | 9,424 |
05 Mar 2024 | 18.86 | 19.07 | 18.75 | 18.86 | 18.82 | 2,484 |
04 Mar 2024 | 19.29 | 19.40 | 18.84 | 19.01 | 18.97 | 2,603 |
01 Mar 2024 | 19.15 | 19.38 | 19.02 | 19.23 | 19.18 | 248,942 |
29 Feb 2024 | 19.08 | 19.40 | 18.71 | 19.15 | 19.10 | 23,973 |
28 Feb 2024 | 19.49 | 19.31 | 18.91 | 18.96 | 18.91 | 5,516 |
27 Feb 2024 | 19.35 | 19.52 | 19.22 | 19.34 | 19.30 | 2,723 |
26 Feb 2024 | 19.75 | 19.76 | 19.26 | 19.76 | 19.72 | 12,347 |
23 Feb 2024 | 19.91 | 19.91 | 19.61 | 19.68 | 19.64 | 12,351 |
22 Feb 2024 | 19.87 | 19.97 | 19.68 | 19.92 | 19.88 | 1,263 |
21 Feb 2024 | 19.78 | 19.85 | 19.60 | 19.60 | 19.56 | 1,918 |
20 Feb 2024 | 19.69 | 19.88 | 19.60 | 19.71 | 19.67 | 2,337 |
19 Feb 2024 | 19.75 | 19.86 | 19.49 | 19.77 | 19.73 | 1,656 |
16 Feb 2024 | 20.07 | 20.10 | 19.73 | 19.92 | 19.88 | 589 |
15 Feb 2024 | 20.12 | 20.40 | 20.00 | 20.14 | 20.10 | 3,362 |
14 Feb 2024 | 19.98 | 20.10 | 19.60 | 19.97 | 19.93 | 8,507 |
13 Feb 2024 | 20.41 | 20.46 | 19.97 | 20.06 | 20.02 | 1,809 |
12 Feb 2024 | 20.49 | 20.68 | 20.42 | 20.62 | 20.57 | 1,528 |
09 Feb 2024 | 20.56 | 20.68 | 20.26 | 20.54 | 20.49 | 1,898 |
08 Feb 2024 | 21.39 | 20.94 | 20.54 | 20.86 | 20.81 | 7,182 |
07 Feb 2024 | 21.38 | 21.54 | 20.84 | 21.20 | 21.15 | 201 |
06 Feb 2024 | 21.79 | 21.88 | 21.34 | 21.34 | 21.29 | 257 |
05 Feb 2024 | 22.24 | 22.17 | 21.82 | 22.02 | 21.97 | 565 |
02 Feb 2024 | 22.34 | 22.84 | 22.20 | 22.73 | 22.68 | 26,441 |
01 Feb 2024 | 22.44 | 22.56 | 22.34 | 22.39 | 22.34 | 836 |
31 Jan 2024 | 22.19 | 22.66 | 22.12 | 22.35 | 22.30 | 1,682 |
30 Jan 2024 | 22.01 | 22.38 | 21.94 | 22.19 | 22.14 | 1,397 |
29 Jan 2024 | 21.88 | 22.08 | 21.68 | 21.80 | 21.75 | 2,287 |
26 Jan 2024 | 21.95 | 22.08 | 21.60 | 21.64 | 21.59 | 23,281 |
25 Jan 2024 | 21.70 | 22.04 | 21.48 | 21.65 | 21.60 | 23,458 |
24 Jan 2024 | 21.49 | 21.88 | 21.44 | 21.87 | 21.82 | 23,821 |
23 Jan 2024 | 21.64 | 21.76 | 21.38 | 21.46 | 21.41 | 23,194 |
22 Jan 2024 | 21.90 | 21.82 | 21.54 | 21.58 | 21.53 | 29,629 |
19 Jan 2024 | 21.80 | 21.70 | 21.53 | 21.53 | 21.48 | 46,424 |
18 Jan 2024 | 21.70 | 21.90 | 21.60 | 21.67 | 21.62 | 56,956 |
17 Jan 2024 | 21.65 | 21.82 | 21.40 | 21.54 | 21.49 | 46,401 |
16 Jan 2024 | 22.41 | 22.44 | 22.16 | 22.23 | 22.18 | 28,836 |
15 Jan 2024 | 22.82 | 22.98 | 22.50 | 22.88 | 22.83 | 1,426 |
12 Jan 2024 | 22.64 | 23.30 | 22.76 | 22.82 | 22.77 | 6,391 |
11 Jan 2024 | 22.77 | 23.08 | 22.56 | 22.71 | 22.66 | 6,317 |
10 Jan 2024 | 22.41 | 23.04 | 22.56 | 22.80 | 22.75 | 1,605 |
09 Jan 2024 | 22.56 | 22.76 | 22.26 | 22.46 | 22.41 | 2,915 |
08 Jan 2024 | 22.49 | 22.58 | 22.26 | 22.54 | 22.49 | 4,343 |
05 Jan 2024 | 22.72 | 22.76 | 22.50 | 22.66 | 22.61 | 4,017 |
04 Jan 2024 | 22.75 | 23.08 | 22.65 | 22.69 | 22.63 | 1,518 |
03 Jan 2024 | 23.39 | 23.64 | 22.84 | 22.84 | 22.79 | 1,624 |
02 Jan 2024 | 23.85 | 24.10 | 23.36 | 23.76 | 23.71 | 7,927 |
29 Dec 2023 | 23.67 | 23.94 | 23.76 | 23.78 | 23.73 | 1,120 |
28 Dec 2023 | 23.75 | 23.78 | 23.58 | 23.66 | 23.61 | 1,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |