Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.40 | 19.38 | 18.56 | 18.81 | 18.81 | 470 |
02 May 2024 | 18.86 | 19.10 | 18.72 | 19.10 | 19.10 | 508 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.84 | 18.86 | 18.66 | 18.74 | 18.74 | 326 |
29 Apr 2024 | 18.60 | 18.84 | 18.76 | 18.84 | 18.84 | 86 |
26 Apr 2024 | 18.41 | 18.78 | 18.48 | 18.67 | 18.67 | 552 |
25 Apr 2024 | 18.41 | 18.50 | 18.30 | 18.40 | 18.40 | 264 |
24 Apr 2024 | 18.51 | 18.50 | 18.18 | 18.32 | 18.32 | 2,073 |
23 Apr 2024 | 18.36 | 18.42 | 18.30 | 18.40 | 18.40 | 826 |
22 Apr 2024 | 17.80 | 18.16 | 17.98 | 18.14 | 18.14 | 382 |
19 Apr 2024 | 18.00 | 17.78 | 17.70 | 17.74 | 17.74 | 732 |
18 Apr 2024 | 17.77 | 17.82 | 17.54 | 17.64 | 17.64 | 427 |
17 Apr 2024 | 17.70 | 17.90 | 17.48 | 17.50 | 17.50 | 5,812 |
16 Apr 2024 | 17.62 | 17.62 | 17.30 | 17.34 | 17.34 | 17,426 |
15 Apr 2024 | 17.51 | 18.18 | 17.46 | 17.50 | 17.50 | 512 |
12 Apr 2024 | 17.98 | 18.00 | 17.72 | 17.72 | 17.72 | 595 |
11 Apr 2024 | 17.66 | 17.96 | 17.56 | 17.74 | 17.74 | 322 |
10 Apr 2024 | 18.03 | 18.06 | 17.54 | 17.54 | 17.54 | 681 |
09 Apr 2024 | 18.04 | 18.04 | 17.92 | 18.00 | 18.00 | 18,132 |
08 Apr 2024 | 18.08 | 18.08 | 17.76 | 17.94 | 17.94 | 2,005 |
05 Apr 2024 | 17.92 | 17.96 | 17.74 | 17.85 | 17.85 | 1,802 |
04 Apr 2024 | 18.20 | 18.20 | 17.80 | 17.94 | 17.94 | 549 |
03 Apr 2024 | 17.56 | 18.06 | 17.54 | 18.00 | 18.00 | 2,081 |
02 Apr 2024 | 17.84 | 17.74 | 17.22 | 17.50 | 17.50 | 1,482 |
28 Mar 2024 | 17.66 | 17.90 | 17.38 | 17.46 | 17.46 | 930 |
27 Mar 2024 | 17.90 | 17.78 | 17.40 | 17.64 | 17.64 | 479 |
26 Mar 2024 | 17.48 | 17.62 | 17.52 | 17.56 | 17.56 | 1,841 |
25 Mar 2024 | 18.10 | 18.10 | 17.10 | 17.63 | 17.63 | 1,494 |
22 Mar 2024 | 18.44 | 18.42 | 17.74 | 17.88 | 17.88 | 3,738 |
22 Mar 2024 | 1.8225 Dividend | |||||
21 Mar 2024 | 20.50 | 20.65 | 20.20 | 20.20 | 18.38 | 1,010 |
20 Mar 2024 | 20.75 | 20.90 | 20.40 | 20.43 | 18.59 | 754 |
19 Mar 2024 | 20.60 | 20.65 | 20.30 | 20.50 | 18.65 | 170 |
18 Mar 2024 | 19.30 | 20.55 | 19.12 | 20.55 | 18.69 | 1,346 |
15 Mar 2024 | 18.98 | 18.94 | 18.78 | 18.78 | 17.09 | 90 |
14 Mar 2024 | 18.76 | 18.98 | 18.76 | 18.80 | 17.10 | 498 |
13 Mar 2024 | 19.06 | 19.04 | 18.82 | 18.84 | 17.14 | 431 |
12 Mar 2024 | 19.28 | 19.24 | 18.70 | 18.70 | 17.02 | 255 |
11 Mar 2024 | 18.98 | 19.24 | 18.80 | 18.81 | 17.11 | 1,148 |
08 Mar 2024 | 18.92 | 18.94 | 18.70 | 18.70 | 17.01 | 126 |
07 Mar 2024 | 18.92 | 18.88 | 18.76 | 18.76 | 17.07 | 277 |
06 Mar 2024 | 18.98 | 18.90 | 18.76 | 18.76 | 17.07 | 173 |
05 Mar 2024 | 18.60 | 18.84 | 18.72 | 18.83 | 17.13 | 814 |
04 Mar 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 16.92 | 615 |
01 Mar 2024 | 19.20 | 19.20 | 18.62 | 18.70 | 17.02 | 317 |
29 Feb 2024 | 18.90 | 18.94 | 18.53 | 18.53 | 16.86 | 1,231 |
28 Feb 2024 | 18.66 | 18.80 | 18.52 | 18.72 | 17.03 | 1,277 |
27 Feb 2024 | 18.51 | 19.12 | 18.64 | 18.72 | 17.03 | 493 |
26 Feb 2024 | 18.70 | 18.60 | 18.28 | 18.58 | 16.90 | 361 |
23 Feb 2024 | 18.30 | 18.46 | 18.18 | 18.22 | 16.58 | 535 |
22 Feb 2024 | 18.14 | 18.40 | 18.26 | 18.26 | 16.61 | 9 |
21 Feb 2024 | 18.44 | 18.40 | 18.26 | 18.26 | 16.61 | 409 |
20 Feb 2024 | 17.80 | 18.20 | 17.96 | 18.18 | 16.54 | 61 |
19 Feb 2024 | 18.08 | 18.66 | 18.04 | 18.10 | 16.47 | 2,318 |
16 Feb 2024 | 18.66 | 18.74 | 18.22 | 18.28 | 16.63 | 700 |
15 Feb 2024 | 18.98 | 18.90 | 18.66 | 18.68 | 16.99 | 49 |
14 Feb 2024 | 18.94 | 18.94 | 18.60 | 18.74 | 17.05 | 2,000 |
13 Feb 2024 | 19.22 | 19.20 | 18.72 | 18.84 | 17.14 | 277 |
12 Feb 2024 | 18.92 | 19.20 | 18.78 | 19.08 | 17.36 | 453 |
09 Feb 2024 | 18.66 | 18.86 | 18.56 | 18.82 | 17.12 | 707 |
08 Feb 2024 | 18.51 | 18.74 | 18.28 | 18.42 | 16.76 | 54 |
07 Feb 2024 | 18.10 | 18.66 | 18.10 | 18.48 | 16.82 | 2,923 |
06 Feb 2024 | 18.00 | 18.24 | 17.98 | 18.24 | 16.59 | 138 |
05 Feb 2024 | 18.02 | 18.16 | 17.94 | 17.94 | 16.32 | 14 |
02 Feb 2024 | 18.14 | 18.00 | 17.90 | 18.00 | 16.38 | 4 |
01 Feb 2024 | 17.82 | 17.84 | 17.68 | 17.68 | 16.09 | 3,266 |
31 Jan 2024 | 17.54 | 17.72 | 17.64 | 17.68 | 16.08 | 77 |
30 Jan 2024 | 17.74 | 17.98 | 17.14 | 17.26 | 15.70 | 1,651 |
29 Jan 2024 | 18.66 | 18.66 | 17.24 | 17.24 | 15.69 | 4,757 |
26 Jan 2024 | 18.24 | 18.48 | 18.34 | 18.44 | 16.77 | 9 |
25 Jan 2024 | 18.62 | 18.62 | 18.20 | 18.29 | 16.64 | 363 |
24 Jan 2024 | 18.58 | 18.64 | 18.50 | 18.59 | 16.91 | 1,463 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 18.64 | 18.66 | 18.42 | 18.66 | 16.98 | 367 |
19 Jan 2024 | 18.46 | 18.56 | 18.44 | 18.56 | 16.89 | 1,044 |
18 Jan 2024 | 18.60 | 18.52 | 18.28 | 18.28 | 16.63 | 103 |
17 Jan 2024 | 18.20 | 18.58 | 18.18 | 18.26 | 16.62 | 264 |
16 Jan 2024 | 18.64 | 18.62 | 18.30 | 18.30 | 16.65 | 277 |
15 Jan 2024 | 18.66 | 18.66 | 18.44 | 18.54 | 16.87 | 1,170 |
12 Jan 2024 | 18.00 | 18.64 | 18.42 | 18.56 | 16.88 | 175 |
11 Jan 2024 | 18.16 | 18.50 | 18.04 | 18.04 | 16.41 | 198 |
10 Jan 2024 | 18.30 | 18.58 | 18.24 | 18.38 | 16.73 | 82 |
09 Jan 2024 | 18.66 | 18.66 | 18.40 | 18.42 | 16.76 | 1,145 |
08 Jan 2024 | 18.10 | 18.64 | 18.36 | 18.64 | 16.96 | 161 |
05 Jan 2024 | 18.46 | 18.38 | 18.14 | 18.30 | 16.65 | 34 |
04 Jan 2024 | 18.24 | 18.30 | 17.82 | 18.10 | 16.47 | 99 |
03 Jan 2024 | 18.42 | 18.38 | 18.00 | 18.04 | 16.41 | 247 |
02 Jan 2024 | 18.46 | 18.46 | 18.12 | 18.28 | 16.63 | 707 |
29 Dec 2023 | 18.48 | 18.46 | 18.22 | 18.22 | 16.58 | 448 |
28 Dec 2023 | 18.24 | 18.46 | 18.24 | 18.29 | 16.64 | 1,064 |
27 Dec 2023 | 17.80 | 18.38 | 17.88 | 18.24 | 16.60 | 1,031 |
22 Dec 2023 | 17.90 | 18.00 | 17.80 | 17.80 | 16.19 | 46 |
21 Dec 2023 | 17.58 | 17.78 | 17.66 | 17.78 | 16.18 | 384 |
20 Dec 2023 | 17.40 | 17.60 | 17.12 | 17.58 | 15.99 | 294 |
19 Dec 2023 | 17.00 | 17.28 | 17.02 | 17.28 | 15.72 | 264 |
18 Dec 2023 | 17.22 | 17.30 | 17.06 | 17.06 | 15.52 | 391 |
15 Dec 2023 | 17.56 | 17.50 | 17.22 | 17.22 | 15.66 | 318 |
14 Dec 2023 | 16.92 | 17.48 | 16.90 | 17.24 | 15.69 | 927 |
13 Dec 2023 | 16.51 | 16.82 | 16.58 | 16.70 | 15.19 | 331 |
12 Dec 2023 | 17.16 | 17.12 | 16.50 | 16.50 | 15.01 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |