Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.29 | 17.60 | 17.20 | 17.58 | 17.58 | 2,687 |
25 Apr 2024 | 17.10 | 17.26 | 17.00 | 17.25 | 17.25 | 998 |
24 Apr 2024 | 17.45 | 17.20 | 17.10 | 17.10 | 17.10 | 70 |
23 Apr 2024 | 17.37 | 17.38 | 17.24 | 17.30 | 17.30 | 920 |
23 Apr 2024 | 0.77 Dividend | |||||
22 Apr 2024 | 17.76 | 18.00 | 17.70 | 17.88 | 17.11 | 786 |
19 Apr 2024 | 17.66 | 17.70 | 17.50 | 17.62 | 16.86 | 4,248 |
18 Apr 2024 | 17.62 | 17.62 | 17.50 | 17.53 | 16.78 | 239 |
17 Apr 2024 | 17.70 | 17.80 | 17.52 | 17.59 | 16.84 | 1,005 |
16 Apr 2024 | 17.90 | 17.86 | 17.66 | 17.70 | 16.94 | 1,440 |
15 Apr 2024 | 18.40 | 18.40 | 17.94 | 17.94 | 17.17 | 1,923 |
12 Apr 2024 | 18.31 | 18.48 | 18.24 | 18.24 | 17.46 | 163 |
11 Apr 2024 | 18.09 | 18.30 | 18.12 | 18.22 | 17.43 | 2,495 |
10 Apr 2024 | 18.54 | 18.40 | 18.00 | 18.10 | 17.32 | 266 |
09 Apr 2024 | 18.40 | 18.50 | 18.30 | 18.42 | 17.63 | 49 |
08 Apr 2024 | 18.40 | 18.50 | 18.42 | 18.42 | 17.63 | 2,055 |
05 Apr 2024 | 18.54 | 18.50 | 18.40 | 18.42 | 17.62 | 1,464 |
04 Apr 2024 | 18.46 | 18.64 | 18.56 | 18.59 | 17.79 | 462 |
03 Apr 2024 | 18.52 | 18.50 | 18.46 | 18.50 | 17.70 | 109 |
02 Apr 2024 | 19.01 | 18.90 | 18.34 | 18.34 | 17.55 | 898 |
28 Mar 2024 | 18.99 | 19.08 | 18.98 | 19.03 | 18.21 | 1,149 |
27 Mar 2024 | 19.07 | 19.00 | 19.00 | 19.00 | 18.18 | 185 |
26 Mar 2024 | 18.99 | 19.06 | 19.00 | 19.00 | 18.18 | 644 |
25 Mar 2024 | 19.15 | 19.20 | 19.20 | 19.20 | 18.37 | 314 |
22 Mar 2024 | 19.30 | 19.34 | 18.98 | 18.98 | 18.16 | 1,027 |
21 Mar 2024 | 19.22 | 19.32 | 19.26 | 19.26 | 18.43 | 1,501 |
20 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.51 | - |
19 Mar 2024 | 19.20 | 19.18 | 19.15 | 19.15 | 18.32 | 1,149 |
18 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.47 | - |
15 Mar 2024 | 19.17 | 19.32 | 19.30 | 19.32 | 18.49 | 261 |
14 Mar 2024 | 18.99 | 19.40 | 19.28 | 19.28 | 18.45 | 115 |
13 Mar 2024 | 19.30 | 19.22 | 19.12 | 19.22 | 18.39 | 748 |
12 Mar 2024 | 19.26 | 19.46 | 19.46 | 19.46 | 18.62 | 1 |
11 Mar 2024 | 18.93 | 19.38 | 19.12 | 19.30 | 18.47 | 1,751 |
08 Mar 2024 | 18.68 | 19.06 | 18.64 | 19.06 | 18.24 | 206 |
07 Mar 2024 | 18.81 | 18.72 | 18.72 | 18.72 | 17.91 | 619 |
06 Mar 2024 | 18.46 | 18.57 | 18.56 | 18.57 | 17.77 | 815 |
05 Mar 2024 | 18.25 | 18.48 | 18.48 | 18.48 | 17.68 | 192 |
04 Mar 2024 | 18.50 | 18.20 | 18.17 | 18.20 | 17.41 | 285 |
01 Mar 2024 | 18.97 | 18.73 | 18.66 | 18.73 | 17.92 | 834 |
29 Feb 2024 | 18.89 | 18.82 | 18.70 | 18.82 | 18.01 | 5,077 |
28 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.13 | - |
27 Feb 2024 | 19.61 | 19.58 | 19.46 | 19.52 | 18.68 | 790 |
26 Feb 2024 | 19.61 | 19.60 | 19.46 | 19.46 | 18.62 | 70 |
23 Feb 2024 | 19.92 | 19.70 | 19.70 | 19.70 | 18.85 | 3,664 |
22 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.82 | - |
21 Feb 2024 | 19.48 | 19.62 | 19.48 | 19.56 | 18.72 | 725 |
20 Feb 2024 | 19.76 | 19.46 | 19.40 | 19.46 | 18.62 | 729 |
19 Feb 2024 | 19.58 | 19.76 | 19.76 | 19.76 | 18.91 | 31 |
16 Feb 2024 | 19.71 | 19.60 | 19.60 | 19.60 | 18.76 | 39 |
15 Feb 2024 | 19.52 | 19.56 | 19.56 | 19.56 | 18.72 | 21 |
14 Feb 2024 | 19.53 | 19.50 | 19.50 | 19.50 | 18.66 | 19 |
13 Feb 2024 | 19.67 | 19.60 | 19.52 | 19.60 | 18.76 | 140 |
12 Feb 2024 | 19.40 | 19.57 | 19.57 | 19.57 | 18.73 | 33 |
09 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.53 | - |
08 Feb 2024 | 19.50 | 19.34 | 19.34 | 19.34 | 18.51 | 7 |
07 Feb 2024 | 19.72 | 19.54 | 19.54 | 19.54 | 18.70 | 13 |
06 Feb 2024 | 19.63 | 19.67 | 19.67 | 19.67 | 18.83 | 57 |
05 Feb 2024 | 19.85 | 19.70 | 19.70 | 19.70 | 18.85 | 2 |
02 Feb 2024 | 19.63 | 19.82 | 19.82 | 19.82 | 18.97 | 100 |
01 Feb 2024 | 19.61 | 19.42 | 19.30 | 19.40 | 18.56 | 20 |
31 Jan 2024 | 19.67 | 19.77 | 19.70 | 19.77 | 18.92 | 680 |
30 Jan 2024 | 19.77 | 19.76 | 19.76 | 19.76 | 18.91 | 281 |
29 Jan 2024 | 19.85 | 19.70 | 19.70 | 19.70 | 18.85 | 49 |
26 Jan 2024 | 19.77 | 19.88 | 19.80 | 19.84 | 18.98 | 383 |
25 Jan 2024 | 18.99 | 19.80 | 19.00 | 19.80 | 18.95 | 140 |
24 Jan 2024 | 18.78 | 18.70 | 18.53 | 18.60 | 17.80 | 749 |
23 Jan 2024 | 18.66 | 18.51 | 18.40 | 18.50 | 17.70 | 2,510 |
22 Jan 2024 | 18.70 | 18.52 | 18.44 | 18.52 | 17.72 | 224 |
19 Jan 2024 | 18.62 | 18.60 | 18.42 | 18.42 | 17.63 | 536 |
18 Jan 2024 | 18.46 | 18.66 | 18.48 | 18.50 | 17.70 | 488 |
17 Jan 2024 | 19.20 | 18.92 | 18.40 | 18.56 | 17.76 | 1,578 |
16 Jan 2024 | 19.30 | 19.20 | 19.06 | 19.20 | 18.37 | 517 |
15 Jan 2024 | 19.40 | 19.52 | 19.16 | 19.16 | 18.33 | 335 |
12 Jan 2024 | 18.95 | 19.24 | 19.19 | 19.19 | 18.36 | 250 |
11 Jan 2024 | 18.93 | 19.28 | 19.04 | 19.14 | 18.31 | 3,737 |
10 Jan 2024 | 19.17 | 19.22 | 19.00 | 19.00 | 18.18 | 1,069 |
09 Jan 2024 | 19.46 | 19.32 | 19.06 | 19.06 | 18.24 | 912 |
08 Jan 2024 | 19.26 | 19.44 | 19.00 | 19.24 | 18.41 | 2,471 |
05 Jan 2024 | 19.32 | 19.22 | 18.86 | 19.18 | 18.35 | 1,913 |
04 Jan 2024 | 19.11 | 19.30 | 19.16 | 19.30 | 18.47 | 453 |
03 Jan 2024 | 19.15 | 19.22 | 19.00 | 19.00 | 18.18 | 1,165 |
02 Jan 2024 | 18.99 | 19.20 | 18.94 | 19.10 | 18.28 | 2,782 |
29 Dec 2023 | 19.13 | 18.90 | 18.82 | 18.82 | 18.01 | 753 |
28 Dec 2023 | 19.26 | 19.10 | 18.94 | 19.08 | 18.26 | 1,534 |
27 Dec 2023 | 18.87 | 19.06 | 18.84 | 19.00 | 18.18 | 2,273 |
22 Dec 2023 | 18.60 | 18.78 | 18.72 | 18.78 | 17.97 | 337 |
21 Dec 2023 | 18.62 | 18.68 | 18.52 | 18.60 | 17.80 | 1,325 |
20 Dec 2023 | 18.33 | 18.66 | 18.18 | 18.54 | 17.74 | 1,114 |
19 Dec 2023 | 18.50 | 18.50 | 18.30 | 18.44 | 17.65 | 2,642 |
18 Dec 2023 | 18.54 | 18.58 | 18.36 | 18.39 | 17.60 | 957 |
15 Dec 2023 | 18.44 | 18.70 | 18.50 | 18.54 | 17.75 | 5,419 |
14 Dec 2023 | 18.01 | 18.48 | 18.14 | 18.34 | 17.55 | 4,784 |
13 Dec 2023 | 17.90 | 17.88 | 17.80 | 17.83 | 17.07 | 655 |
12 Dec 2023 | 17.86 | 18.06 | 17.88 | 18.06 | 17.28 | 305 |
11 Dec 2023 | 17.90 | 17.96 | 17.93 | 17.96 | 17.19 | 933 |
08 Dec 2023 | 17.92 | 17.94 | 17.68 | 17.68 | 16.92 | 1,602 |
07 Dec 2023 | 17.90 | 17.92 | 17.85 | 17.89 | 17.12 | 265 |
06 Dec 2023 | 18.46 | 18.44 | 17.80 | 17.80 | 17.03 | 4,754 |
05 Dec 2023 | 18.13 | 18.50 | 18.12 | 18.19 | 17.40 | 5,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |