Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 18.45 | 18.69 | 18.36 | 18.68 | 18.68 | 150,724 |
30 Apr 2024 | 18.71 | 18.86 | 18.29 | 18.36 | 18.36 | 132,056 |
29 Apr 2024 | 18.80 | 18.86 | 18.60 | 18.79 | 18.79 | 47,285 |
26 Apr 2024 | 18.65 | 18.82 | 18.59 | 18.68 | 18.68 | 50,758 |
25 Apr 2024 | 18.75 | 18.75 | 18.30 | 18.65 | 18.65 | 44,591 |
24 Apr 2024 | 18.85 | 18.92 | 18.66 | 18.89 | 18.89 | 46,040 |
23 Apr 2024 | 18.60 | 18.90 | 18.52 | 18.90 | 18.90 | 55,358 |
22 Apr 2024 | 18.35 | 18.52 | 18.35 | 18.50 | 18.50 | 56,086 |
19 Apr 2024 | 18.35 | 18.45 | 18.28 | 18.37 | 18.37 | 77,122 |
18 Apr 2024 | 18.41 | 18.49 | 18.31 | 18.36 | 18.36 | 58,044 |
17 Apr 2024 | 18.40 | 18.56 | 18.33 | 18.45 | 18.45 | 51,345 |
16 Apr 2024 | 18.15 | 18.40 | 18.07 | 18.29 | 18.29 | 87,346 |
15 Apr 2024 | 18.53 | 18.54 | 18.14 | 18.21 | 18.21 | 192,798 |
12 Apr 2024 | 18.80 | 18.80 | 18.49 | 18.52 | 18.52 | 58,046 |
11 Apr 2024 | 18.80 | 18.80 | 18.37 | 18.72 | 18.72 | 96,646 |
10 Apr 2024 | 19.20 | 19.20 | 18.60 | 18.80 | 18.80 | 98,379 |
09 Apr 2024 | 19.39 | 19.52 | 19.29 | 19.40 | 19.40 | 41,393 |
08 Apr 2024 | 19.37 | 19.44 | 19.27 | 19.40 | 19.40 | 84,010 |
05 Apr 2024 | 19.28 | 19.40 | 19.16 | 19.36 | 19.36 | 64,552 |
04 Apr 2024 | 19.31 | 19.49 | 19.28 | 19.32 | 19.32 | 72,658 |
03 Apr 2024 | 19.13 | 19.26 | 19.08 | 19.24 | 19.24 | 98,176 |
02 Apr 2024 | 19.28 | 19.35 | 19.13 | 19.22 | 19.22 | 80,477 |
01 Apr 2024 | 19.48 | 19.63 | 19.33 | 19.46 | 19.46 | 140,205 |
28 Mar 2024 | 19.97 | 19.97 | 19.41 | 19.46 | 19.46 | 309,227 |
27 Mar 2024 | 19.77 | 19.97 | 19.63 | 19.92 | 19.92 | 167,861 |
26 Mar 2024 | 19.83 | 19.90 | 19.63 | 19.78 | 19.78 | 109,325 |
25 Mar 2024 | 19.76 | 19.88 | 19.69 | 19.78 | 19.78 | 37,758 |
22 Mar 2024 | 19.92 | 19.96 | 19.76 | 19.85 | 19.85 | 56,223 |
21 Mar 2024 | 19.82 | 19.95 | 19.78 | 19.83 | 19.83 | 168,006 |
20 Mar 2024 | 19.80 | 19.83 | 19.59 | 19.69 | 19.69 | 135,443 |
19 Mar 2024 | 19.51 | 19.74 | 19.47 | 19.72 | 19.72 | 73,147 |
18 Mar 2024 | 19.43 | 19.56 | 19.35 | 19.52 | 19.52 | 60,801 |
15 Mar 2024 | 19.51 | 19.69 | 19.30 | 19.44 | 19.44 | 58,705 |
14 Mar 2024 | 19.71 | 19.74 | 19.45 | 19.58 | 19.58 | 92,119 |
13 Mar 2024 | 19.78 | 19.93 | 19.71 | 19.72 | 19.72 | 113,256 |
12 Mar 2024 | 19.71 | 19.80 | 19.58 | 19.80 | 19.80 | 90,520 |
11 Mar 2024 | 19.70 | 19.75 | 19.61 | 19.71 | 19.71 | 81,782 |
08 Mar 2024 | 19.72 | 19.75 | 19.61 | 19.70 | 19.70 | 68,892 |
07 Mar 2024 | 19.72 | 19.77 | 19.56 | 19.72 | 19.72 | 124,175 |
06 Mar 2024 | 19.65 | 19.77 | 19.56 | 19.67 | 19.67 | 134,980 |
05 Mar 2024 | 19.73 | 19.73 | 19.54 | 19.63 | 19.63 | 134,851 |
04 Mar 2024 | 19.63 | 19.78 | 19.63 | 19.69 | 19.69 | 56,464 |
01 Mar 2024 | 19.83 | 20.07 | 19.58 | 19.71 | 19.71 | 137,634 |
29 Feb 2024 | 19.33 | 19.88 | 19.17 | 19.84 | 19.84 | 292,365 |
28 Feb 2024 | 19.28 | 19.42 | 19.05 | 19.23 | 19.23 | 83,396 |
27 Feb 2024 | 19.44 | 19.55 | 19.25 | 19.35 | 19.35 | 53,461 |
26 Feb 2024 | 19.48 | 19.54 | 19.33 | 19.54 | 19.54 | 68,528 |
23 Feb 2024 | 19.33 | 19.47 | 19.23 | 19.47 | 19.47 | 99,872 |
22 Feb 2024 | 19.25 | 19.36 | 19.17 | 19.25 | 19.25 | 66,405 |
21 Feb 2024 | 19.47 | 19.48 | 19.09 | 19.15 | 19.15 | 128,074 |
20 Feb 2024 | 19.08 | 19.54 | 19.08 | 19.38 | 19.38 | 111,516 |
16 Feb 2024 | 18.97 | 19.09 | 18.83 | 19.09 | 19.09 | 63,674 |
15 Feb 2024 | 19.05 | 19.22 | 18.95 | 19.06 | 19.06 | 99,116 |
14 Feb 2024 | 19.23 | 19.32 | 18.96 | 19.03 | 19.03 | 181,213 |
14 Feb 2024 | 0.3 Dividend | |||||
13 Feb 2024 | 19.46 | 19.66 | 19.35 | 19.45 | 19.15 | 56,398 |
12 Feb 2024 | 19.71 | 19.80 | 19.64 | 19.79 | 19.48 | 56,513 |
09 Feb 2024 | 19.50 | 19.74 | 19.44 | 19.66 | 19.36 | 67,980 |
08 Feb 2024 | 19.41 | 19.50 | 19.31 | 19.50 | 19.20 | 47,180 |
07 Feb 2024 | 19.46 | 19.57 | 19.24 | 19.47 | 19.17 | 68,986 |
06 Feb 2024 | 19.43 | 19.52 | 19.11 | 19.40 | 19.10 | 89,248 |
05 Feb 2024 | 19.60 | 19.60 | 19.41 | 19.46 | 19.16 | 173,472 |
02 Feb 2024 | 19.51 | 19.74 | 19.51 | 19.70 | 19.40 | 96,988 |
01 Feb 2024 | 19.51 | 19.79 | 19.15 | 19.77 | 19.47 | 73,408 |
31 Jan 2024 | 19.52 | 19.75 | 19.28 | 19.39 | 19.09 | 135,629 |
30 Jan 2024 | 19.57 | 19.77 | 19.47 | 19.75 | 19.45 | 105,480 |
29 Jan 2024 | 19.42 | 19.60 | 19.41 | 19.55 | 19.25 | 77,215 |
26 Jan 2024 | 19.34 | 19.44 | 19.28 | 19.40 | 19.10 | 119,438 |
25 Jan 2024 | 18.96 | 19.39 | 18.92 | 19.37 | 19.07 | 94,046 |
24 Jan 2024 | 18.88 | 18.93 | 18.82 | 18.92 | 18.63 | 49,061 |
23 Jan 2024 | 18.84 | 18.93 | 18.77 | 18.81 | 18.52 | 52,468 |
22 Jan 2024 | 18.62 | 18.90 | 18.62 | 18.90 | 18.61 | 68,221 |
19 Jan 2024 | 18.39 | 18.59 | 18.18 | 18.59 | 18.30 | 131,312 |
18 Jan 2024 | 18.52 | 18.56 | 18.22 | 18.35 | 18.07 | 120,090 |
17 Jan 2024 | 18.52 | 18.62 | 18.42 | 18.52 | 18.23 | 97,005 |
16 Jan 2024 | 18.65 | 18.74 | 18.52 | 18.57 | 18.28 | 95,148 |
12 Jan 2024 | 18.61 | 18.73 | 18.54 | 18.70 | 18.41 | 68,928 |
11 Jan 2024 | 18.37 | 18.61 | 18.24 | 18.54 | 18.25 | 168,766 |
10 Jan 2024 | 18.20 | 18.45 | 18.15 | 18.42 | 18.14 | 93,260 |
09 Jan 2024 | 17.73 | 18.14 | 17.68 | 18.13 | 17.85 | 102,712 |
08 Jan 2024 | 17.69 | 17.84 | 17.62 | 17.80 | 17.53 | 132,490 |
05 Jan 2024 | 17.75 | 17.90 | 17.52 | 17.66 | 17.39 | 162,103 |
04 Jan 2024 | 17.63 | 17.83 | 17.60 | 17.75 | 17.48 | 69,283 |
03 Jan 2024 | 17.65 | 17.81 | 17.34 | 17.70 | 17.43 | 190,041 |
02 Jan 2024 | 17.64 | 17.82 | 17.54 | 17.76 | 17.49 | 83,606 |
29 Dec 2023 | 17.78 | 17.88 | 17.59 | 17.64 | 17.37 | 213,325 |
28 Dec 2023 | 17.85 | 17.96 | 17.80 | 17.82 | 17.55 | 178,033 |
27 Dec 2023 | 17.90 | 17.95 | 17.81 | 17.85 | 17.57 | 164,130 |
26 Dec 2023 | 17.82 | 18.00 | 17.78 | 17.89 | 17.61 | 133,813 |
22 Dec 2023 | 17.94 | 17.94 | 17.75 | 17.84 | 17.56 | 126,420 |
21 Dec 2023 | 17.99 | 18.12 | 17.75 | 17.85 | 17.57 | 160,013 |
20 Dec 2023 | 18.03 | 18.18 | 17.80 | 17.84 | 17.56 | 183,935 |
19 Dec 2023 | 17.95 | 18.15 | 17.92 | 17.94 | 17.66 | 188,221 |
18 Dec 2023 | 18.14 | 18.29 | 17.85 | 17.86 | 17.58 | 117,395 |
15 Dec 2023 | 18.52 | 18.65 | 18.09 | 18.18 | 17.90 | 162,676 |
14 Dec 2023 | 18.06 | 18.71 | 18.06 | 18.55 | 18.26 | 211,344 |
13 Dec 2023 | 17.72 | 17.98 | 17.56 | 17.90 | 17.62 | 125,223 |
12 Dec 2023 | 17.64 | 17.78 | 17.54 | 17.60 | 17.33 | 79,234 |
11 Dec 2023 | 17.83 | 17.83 | 17.54 | 17.65 | 17.38 | 89,186 |
08 Dec 2023 | 17.88 | 17.94 | 17.62 | 17.86 | 17.58 | 94,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |