Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
02 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
30 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
29 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
26 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
25 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
24 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
23 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
22 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
19 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
18 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
17 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
16 Apr 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 20.50 | 35 |
15 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
12 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
11 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
10 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
09 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
09 Apr 2024 | 0.15 Dividend | |||||
08 Apr 2024 | 22.17 | 22.17 | 21.67 | 21.67 | 21.52 | 641 |
05 Apr 2024 | 22.57 | 22.57 | 22.32 | 22.32 | 22.17 | 1,232 |
04 Apr 2024 | 23.74 | 24.00 | 23.74 | 24.00 | 23.83 | 255 |
03 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.30 | - |
02 Apr 2024 | 25.20 | 25.24 | 25.20 | 25.20 | 25.03 | 240 |
28 Mar 2024 | 24.92 | 25.50 | 24.92 | 25.50 | 25.32 | 270 |
27 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.29 | - |
26 Mar 2024 | 25.65 | 25.88 | 25.65 | 25.88 | 25.70 | 50 |
25 Mar 2024 | 25.84 | 26.25 | 25.84 | 26.25 | 26.07 | 750 |
22 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.78 | - |
21 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.35 | - |
20 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.92 | - |
19 Mar 2024 | 22.47 | 23.24 | 22.47 | 23.24 | 23.08 | 105 |
18 Mar 2024 | 21.49 | 22.79 | 21.49 | 22.79 | 22.63 | 100 |
15 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.77 | - |
14 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.68 | - |
13 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | - |
12 Mar 2024 | 19.68 | 20.90 | 19.68 | 20.90 | 20.76 | 120 |
11 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.76 | - |
08 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.34 | - |
07 Mar 2024 | 17.34 | 17.80 | 17.34 | 17.80 | 17.68 | 370 |
06 Mar 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 18.37 | 180 |
05 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.43 | - |
04 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.30 | - |
01 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | - |
29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
28 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.82 | - |
27 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.54 | - |
26 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.70 | - |
23 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
22 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
21 Feb 2024 | 17.43 | 17.62 | 17.43 | 17.62 | 17.50 | 16 |
20 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | - |
19 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | - |
16 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | - |
15 Feb 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 18.67 | 220 |
14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | - |
13 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.08 | - |
12 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.26 | - |
09 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | - |
08 Feb 2024 | 18.22 | 18.91 | 18.22 | 18.91 | 18.78 | 100 |
07 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.01 | - |
06 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | - |
05 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | - |
02 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - |
01 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | - |
31 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.51 | - |
30 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
29 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.85 | - |
26 Jan 2024 | 17.78 | 18.13 | 17.78 | 18.13 | 18.00 | - |
25 Jan 2024 | 17.25 | 17.94 | 17.25 | 17.94 | 17.82 | - |
24 Jan 2024 | 17.43 | 17.43 | 17.35 | 17.35 | 17.23 | - |
23 Jan 2024 | 17.14 | 17.46 | 17.14 | 17.46 | 17.34 | - |
22 Jan 2024 | 17.16 | 17.72 | 17.16 | 17.72 | 17.59 | 5 |
19 Jan 2024 | 16.89 | 17.10 | 16.89 | 17.10 | 16.99 | - |
18 Jan 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.54 | 100 |
17 Jan 2024 | 18.00 | 18.03 | 18.00 | 18.03 | 17.91 | 350 |
16 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.18 | - |
15 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | - |
12 Jan 2024 | 18.89 | 18.89 | 18.69 | 18.69 | 18.56 | - |
11 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.85 | - |
10 Jan 2024 | 19.27 | 19.66 | 19.27 | 19.66 | 19.52 | 100 |
09 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.43 | - |
08 Jan 2024 | 18.69 | 19.75 | 18.69 | 19.75 | 19.61 | 505 |
05 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | - |
04 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | - |
03 Jan 2024 | 18.83 | 18.83 | 18.39 | 18.39 | 18.26 | - |
02 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.61 | - |
02 Jan 2024 | 0.15 Dividend | |||||
29 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.54 | - |
28 Dec 2023 | 19.14 | 19.14 | 18.97 | 18.97 | 18.69 | 25 |
27 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.94 | - |
22 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.82 | - |
21 Dec 2023 | 18.76 | 18.76 | 18.70 | 18.70 | 18.43 | 220 |
20 Dec 2023 | 19.55 | 19.55 | 19.28 | 19.30 | 19.01 | 480 |
19 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.67 | - |
18 Dec 2023 | 19.31 | 19.35 | 19.03 | 19.03 | 18.75 | 3,280 |
15 Dec 2023 | 19.15 | 19.27 | 19.15 | 19.27 | 18.98 | 160 |
14 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.10 | - |
13 Dec 2023 | 19.64 | 19.64 | 19.00 | 19.00 | 18.72 | 470 |
12 Dec 2023 | 20.02 | 20.15 | 20.02 | 20.15 | 19.85 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |