Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.34 | 19.34 | 18.30 | 18.90 | 18.90 | 31,258 |
02 May 2024 | 18.98 | 19.20 | 18.78 | 19.20 | 19.20 | 20,667 |
30 Apr 2024 | 18.84 | 18.84 | 18.60 | 18.74 | 18.74 | 16,205 |
29 Apr 2024 | 18.50 | 18.84 | 18.50 | 18.80 | 18.80 | 18,711 |
26 Apr 2024 | 18.32 | 18.78 | 18.32 | 18.78 | 18.78 | 24,295 |
25 Apr 2024 | 18.48 | 18.60 | 18.22 | 18.40 | 18.40 | 15,808 |
24 Apr 2024 | 18.50 | 18.54 | 18.20 | 18.32 | 18.32 | 14,736 |
23 Apr 2024 | 18.34 | 18.48 | 18.26 | 18.40 | 18.40 | 19,394 |
22 Apr 2024 | 17.80 | 18.30 | 17.74 | 18.08 | 18.08 | 20,822 |
19 Apr 2024 | 17.76 | 17.78 | 17.54 | 17.74 | 17.74 | 22,931 |
18 Apr 2024 | 17.64 | 17.80 | 17.48 | 17.68 | 17.68 | 10,665 |
17 Apr 2024 | 17.70 | 17.90 | 17.44 | 17.50 | 17.50 | 19,727 |
16 Apr 2024 | 17.62 | 17.62 | 17.20 | 17.40 | 17.40 | 15,432 |
15 Apr 2024 | 17.52 | 17.78 | 17.46 | 17.50 | 17.50 | 19,126 |
12 Apr 2024 | 17.90 | 18.00 | 17.62 | 17.72 | 17.72 | 14,950 |
11 Apr 2024 | 17.64 | 17.82 | 17.50 | 17.74 | 17.74 | 14,769 |
10 Apr 2024 | 18.00 | 18.10 | 17.54 | 17.54 | 17.54 | 34,837 |
09 Apr 2024 | 18.02 | 18.06 | 17.82 | 18.00 | 18.00 | 16,700 |
08 Apr 2024 | 17.62 | 18.08 | 17.62 | 17.94 | 17.94 | 17,350 |
05 Apr 2024 | 17.88 | 17.92 | 17.60 | 17.86 | 17.86 | 25,664 |
04 Apr 2024 | 18.08 | 18.26 | 17.74 | 17.80 | 17.80 | 28,981 |
03 Apr 2024 | 17.54 | 18.12 | 17.42 | 17.96 | 17.96 | 54,574 |
02 Apr 2024 | 17.56 | 17.80 | 17.18 | 17.50 | 17.50 | 37,819 |
28 Mar 2024 | 17.66 | 17.76 | 17.34 | 17.38 | 17.38 | 38,223 |
27 Mar 2024 | 17.50 | 17.92 | 17.34 | 17.66 | 17.66 | 53,408 |
26 Mar 2024 | 17.46 | 17.82 | 17.28 | 17.54 | 17.54 | 34,010 |
25 Mar 2024 | 18.00 | 18.00 | 17.10 | 17.62 | 17.62 | 71,499 |
22 Mar 2024 | 18.38 | 18.44 | 17.74 | 17.88 | 17.88 | 68,907 |
22 Mar 2024 | 2.25 Dividend | |||||
21 Mar 2024 | 20.65 | 20.70 | 20.20 | 20.20 | 17.95 | 151,836 |
20 Mar 2024 | 20.70 | 20.95 | 20.30 | 20.40 | 18.13 | 103,056 |
19 Mar 2024 | 20.50 | 20.70 | 20.10 | 20.50 | 18.22 | 88,525 |
18 Mar 2024 | 19.20 | 20.75 | 19.04 | 20.55 | 18.26 | 187,732 |
15 Mar 2024 | 18.90 | 19.00 | 18.74 | 18.78 | 16.69 | 40,018 |
14 Mar 2024 | 18.76 | 18.98 | 18.72 | 18.80 | 16.71 | 9,878 |
13 Mar 2024 | 19.06 | 19.06 | 18.70 | 18.82 | 16.72 | 20,297 |
12 Mar 2024 | 19.14 | 19.14 | 18.60 | 18.70 | 16.62 | 26,366 |
11 Mar 2024 | 18.92 | 19.28 | 18.78 | 18.82 | 16.72 | 46,435 |
08 Mar 2024 | 18.92 | 18.94 | 18.70 | 18.70 | 16.62 | 10,544 |
07 Mar 2024 | 18.86 | 19.04 | 18.70 | 18.76 | 16.67 | 16,164 |
06 Mar 2024 | 18.98 | 18.98 | 18.74 | 18.76 | 16.67 | 5,747 |
05 Mar 2024 | 18.78 | 18.86 | 18.68 | 18.72 | 16.63 | 18,053 |
04 Mar 2024 | 18.80 | 18.88 | 18.54 | 18.60 | 16.53 | 12,799 |
01 Mar 2024 | 18.82 | 18.94 | 18.62 | 18.70 | 16.62 | 12,314 |
29 Feb 2024 | 18.76 | 18.94 | 18.42 | 18.94 | 16.83 | 59,451 |
28 Feb 2024 | 18.64 | 18.84 | 18.46 | 18.72 | 16.63 | 20,097 |
27 Feb 2024 | 18.60 | 19.38 | 18.40 | 18.72 | 16.63 | 33,106 |
26 Feb 2024 | 18.70 | 18.70 | 18.18 | 18.58 | 16.51 | 18,832 |
23 Feb 2024 | 18.30 | 18.42 | 17.60 | 18.32 | 16.28 | 36,231 |
22 Feb 2024 | 18.14 | 18.38 | 18.04 | 18.26 | 16.23 | 17,157 |
21 Feb 2024 | 18.40 | 18.40 | 18.12 | 18.26 | 16.23 | 13,025 |
20 Feb 2024 | 17.96 | 18.34 | 17.86 | 18.18 | 16.16 | 19,435 |
19 Feb 2024 | 18.08 | 18.24 | 18.00 | 18.10 | 16.08 | 13,639 |
16 Feb 2024 | 18.66 | 18.70 | 18.12 | 18.28 | 16.24 | 21,066 |
15 Feb 2024 | 18.90 | 18.90 | 18.54 | 18.68 | 16.60 | 16,543 |
14 Feb 2024 | 18.94 | 19.14 | 18.60 | 18.70 | 16.62 | 12,910 |
13 Feb 2024 | 19.20 | 19.20 | 18.72 | 18.84 | 16.74 | 20,223 |
12 Feb 2024 | 18.90 | 19.32 | 18.86 | 19.08 | 16.95 | 22,728 |
09 Feb 2024 | 18.56 | 18.82 | 18.34 | 18.82 | 16.72 | 15,137 |
08 Feb 2024 | 18.28 | 18.74 | 18.28 | 18.42 | 16.37 | 19,073 |
07 Feb 2024 | 18.10 | 18.62 | 18.10 | 18.48 | 16.42 | 72,704 |
06 Feb 2024 | 17.96 | 18.40 | 17.96 | 18.24 | 16.21 | 8,025 |
05 Feb 2024 | 18.02 | 18.06 | 17.78 | 17.94 | 15.94 | 12,306 |
02 Feb 2024 | 17.98 | 18.10 | 17.62 | 18.00 | 16.00 | 13,203 |
01 Feb 2024 | 17.82 | 17.86 | 17.68 | 17.68 | 15.71 | 9,987 |
31 Jan 2024 | 17.64 | 17.96 | 17.42 | 17.68 | 15.71 | 16,254 |
30 Jan 2024 | 17.60 | 17.60 | 17.10 | 17.50 | 15.55 | 49,528 |
29 Jan 2024 | 18.66 | 18.66 | 17.02 | 17.24 | 15.32 | 98,075 |
26 Jan 2024 | 18.24 | 18.54 | 18.24 | 18.44 | 16.39 | 14,080 |
25 Jan 2024 | 18.60 | 18.62 | 18.20 | 18.20 | 16.17 | 12,935 |
24 Jan 2024 | 18.50 | 18.64 | 18.44 | 18.56 | 16.49 | 10,263 |
23 Jan 2024 | 18.66 | 18.66 | 18.32 | 18.40 | 16.35 | 9,310 |
22 Jan 2024 | 18.64 | 18.66 | 18.38 | 18.66 | 16.58 | 8,857 |
19 Jan 2024 | 18.46 | 18.58 | 18.26 | 18.56 | 16.49 | 17,196 |
18 Jan 2024 | 18.44 | 18.52 | 18.20 | 18.28 | 16.24 | 11,641 |
17 Jan 2024 | 18.20 | 18.36 | 18.04 | 18.26 | 16.23 | 22,187 |
16 Jan 2024 | 18.64 | 18.64 | 18.26 | 18.30 | 16.26 | 6,824 |
15 Jan 2024 | 18.62 | 18.62 | 18.36 | 18.54 | 16.47 | 11,523 |
12 Jan 2024 | 18.02 | 18.64 | 18.02 | 18.56 | 16.49 | 14,888 |
11 Jan 2024 | 18.22 | 18.48 | 18.04 | 18.04 | 16.03 | 24,756 |
10 Jan 2024 | 18.32 | 18.58 | 18.20 | 18.36 | 16.31 | 15,660 |
09 Jan 2024 | 18.66 | 18.66 | 18.36 | 18.42 | 16.37 | 16,131 |
08 Jan 2024 | 18.24 | 18.70 | 18.16 | 18.64 | 16.56 | 28,820 |
05 Jan 2024 | 18.36 | 18.38 | 18.02 | 18.30 | 16.26 | 12,409 |
04 Jan 2024 | 18.22 | 18.30 | 18.00 | 18.30 | 16.26 | 11,302 |
03 Jan 2024 | 18.28 | 18.28 | 17.90 | 18.02 | 16.01 | 29,020 |
02 Jan 2024 | 18.44 | 18.44 | 18.00 | 18.28 | 16.24 | 21,809 |
29 Dec 2023 | 18.48 | 18.64 | 18.18 | 18.22 | 16.19 | 31,099 |
28 Dec 2023 | 18.24 | 18.46 | 18.14 | 18.46 | 16.40 | 37,418 |
27 Dec 2023 | 17.88 | 18.40 | 17.88 | 18.24 | 16.21 | 24,831 |
22 Dec 2023 | 17.90 | 18.00 | 17.80 | 17.80 | 15.82 | 12,813 |
21 Dec 2023 | 17.52 | 17.82 | 17.42 | 17.78 | 15.80 | 32,268 |
20 Dec 2023 | 17.34 | 17.60 | 17.24 | 17.58 | 15.62 | 13,629 |
19 Dec 2023 | 17.02 | 17.32 | 17.02 | 17.28 | 15.36 | 10,188 |
18 Dec 2023 | 17.28 | 17.32 | 17.00 | 17.06 | 15.16 | 26,080 |
15 Dec 2023 | 17.48 | 17.50 | 17.16 | 17.22 | 15.30 | 13,176 |
14 Dec 2023 | 16.92 | 17.56 | 16.90 | 17.24 | 15.32 | 28,091 |
13 Dec 2023 | 16.50 | 16.92 | 16.50 | 16.70 | 14.84 | 10,291 |
12 Dec 2023 | 17.12 | 17.12 | 16.50 | 16.50 | 14.66 | 10,174 |
11 Dec 2023 | 16.98 | 17.00 | 16.78 | 16.90 | 15.02 | 16,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |