Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.71 | 20.90 | 20.71 | 20.72 | 20.72 | 2,000 |
09 May 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 20.61 | 4 |
08 May 2024 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | 1,240 |
07 May 2024 | 20.10 | 20.89 | 20.10 | 20.41 | 20.41 | 1,173 |
06 May 2024 | 20.03 | 20.11 | 19.84 | 19.84 | 19.84 | 902 |
03 May 2024 | 20.18 | 20.18 | 20.08 | 20.08 | 20.08 | 881 |
02 May 2024 | 19.59 | 20.30 | 19.59 | 20.30 | 20.30 | 2,590 |
30 Apr 2024 | 19.98 | 19.98 | 19.40 | 19.40 | 19.40 | 500 |
29 Apr 2024 | 19.25 | 19.62 | 19.25 | 19.25 | 19.25 | 3,430 |
26 Apr 2024 | 19.06 | 19.58 | 19.02 | 19.15 | 19.15 | 400 |
25 Apr 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 3,643 |
24 Apr 2024 | 19.30 | 19.61 | 18.70 | 18.70 | 18.70 | 647 |
23 Apr 2024 | 19.01 | 19.50 | 19.01 | 19.01 | 19.01 | 278 |
22 Apr 2024 | 18.45 | 18.83 | 18.45 | 18.83 | 18.83 | 116 |
19 Apr 2024 | 18.38 | 18.72 | 18.38 | 18.45 | 18.45 | 271 |
18 Apr 2024 | 18.62 | 18.62 | 18.23 | 18.23 | 18.23 | 276 |
17 Apr 2024 | 18.68 | 18.68 | 18.34 | 18.34 | 18.34 | 2,670 |
16 Apr 2024 | 18.81 | 18.81 | 18.60 | 18.60 | 18.60 | - |
15 Apr 2024 | 18.87 | 19.52 | 18.87 | 19.52 | 19.52 | 113 |
12 Apr 2024 | 19.01 | 19.58 | 19.01 | 19.20 | 19.20 | 992 |
11 Apr 2024 | 18.72 | 18.92 | 18.72 | 18.85 | 18.85 | 833 |
10 Apr 2024 | 18.72 | 18.81 | 18.70 | 18.70 | 18.70 | 455 |
09 Apr 2024 | 18.70 | 19.19 | 18.70 | 18.70 | 18.70 | 728 |
08 Apr 2024 | 18.70 | 18.98 | 18.62 | 18.62 | 18.62 | 514 |
05 Apr 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 18.70 | 901 |
04 Apr 2024 | 19.24 | 19.64 | 18.60 | 18.60 | 18.60 | 400 |
03 Apr 2024 | 19.23 | 19.68 | 18.91 | 19.00 | 19.00 | 2,105 |
02 Apr 2024 | 19.83 | 19.83 | 19.25 | 19.28 | 19.28 | 967 |
28 Mar 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 890 |
27 Mar 2024 | 19.51 | 19.90 | 19.51 | 19.55 | 19.55 | 477 |
26 Mar 2024 | 19.90 | 19.90 | 19.48 | 19.48 | 19.48 | 1,668 |
25 Mar 2024 | 19.42 | 19.89 | 19.42 | 19.60 | 19.60 | 2,425 |
22 Mar 2024 | 19.46 | 19.90 | 19.44 | 19.44 | 19.44 | 560 |
21 Mar 2024 | 19.29 | 19.29 | 19.06 | 19.27 | 19.27 | 4,240 |
20 Mar 2024 | 19.37 | 19.37 | 19.00 | 19.00 | 19.00 | 112 |
19 Mar 2024 | 19.32 | 19.34 | 19.28 | 19.28 | 19.28 | 350 |
18 Mar 2024 | 19.59 | 19.59 | 19.18 | 19.19 | 19.19 | 3,630 |
15 Mar 2024 | 19.65 | 19.70 | 19.19 | 19.30 | 19.30 | 590 |
14 Mar 2024 | 19.96 | 19.96 | 19.52 | 19.52 | 19.52 | 7 |
13 Mar 2024 | 19.66 | 19.69 | 19.65 | 19.65 | 19.65 | 240 |
12 Mar 2024 | 19.70 | 20.08 | 19.70 | 19.70 | 19.70 | 1,630 |
11 Mar 2024 | 19.75 | 19.75 | 19.47 | 19.59 | 19.59 | 1,630 |
08 Mar 2024 | 19.76 | 19.76 | 19.47 | 19.47 | 19.47 | 250 |
07 Mar 2024 | 19.80 | 20.12 | 19.70 | 19.70 | 19.70 | 12,042 |
06 Mar 2024 | 19.50 | 19.78 | 19.37 | 19.45 | 19.45 | 675 |
05 Mar 2024 | 19.52 | 19.52 | 19.44 | 19.50 | 19.50 | 570 |
04 Mar 2024 | 19.61 | 19.84 | 19.34 | 19.57 | 19.57 | 1,688 |
01 Mar 2024 | 19.28 | 19.74 | 19.14 | 19.14 | 19.14 | 311 |
29 Feb 2024 | 19.41 | 19.99 | 19.41 | 19.50 | 19.50 | 4,694 |
28 Feb 2024 | 19.52 | 19.53 | 19.39 | 19.39 | 19.39 | 1,162 |
27 Feb 2024 | 19.46 | 19.80 | 19.37 | 19.38 | 19.38 | 325 |
26 Feb 2024 | 19.44 | 20.00 | 19.44 | 20.00 | 20.00 | 1,284 |
23 Feb 2024 | 19.43 | 19.76 | 19.43 | 19.51 | 19.51 | 550 |
22 Feb 2024 | 19.23 | 19.45 | 19.23 | 19.34 | 19.34 | 1,020 |
22 Feb 2024 | 0.16 Dividend | |||||
21 Feb 2024 | 19.52 | 19.81 | 19.26 | 19.28 | 19.12 | 6,595 |
20 Feb 2024 | 19.43 | 19.73 | 19.27 | 19.27 | 19.11 | 180 |
19 Feb 2024 | 19.80 | 19.84 | 19.29 | 19.29 | 19.13 | 2,423 |
16 Feb 2024 | 19.33 | 19.58 | 19.31 | 19.51 | 19.35 | 5,411 |
15 Feb 2024 | 19.38 | 19.54 | 19.25 | 19.25 | 19.09 | 1,070 |
14 Feb 2024 | 19.63 | 19.63 | 19.50 | 19.50 | 19.34 | 500 |
13 Feb 2024 | 19.60 | 19.60 | 19.13 | 19.58 | 19.42 | 5,187 |
12 Feb 2024 | 19.20 | 19.71 | 19.08 | 19.18 | 19.02 | 1,701 |
09 Feb 2024 | 19.38 | 19.91 | 19.21 | 19.21 | 19.05 | 530 |
08 Feb 2024 | 19.33 | 19.50 | 19.20 | 19.21 | 19.05 | 1,383 |
07 Feb 2024 | 19.53 | 19.53 | 19.22 | 19.32 | 19.16 | 282 |
06 Feb 2024 | 19.31 | 19.50 | 19.17 | 19.17 | 19.01 | 2,053 |
05 Feb 2024 | 18.95 | 19.03 | 18.90 | 19.00 | 18.84 | 3,163 |
02 Feb 2024 | 18.40 | 18.96 | 18.40 | 18.57 | 18.42 | 2,815 |
01 Feb 2024 | 18.29 | 18.80 | 18.29 | 18.55 | 18.40 | 840 |
31 Jan 2024 | 17.85 | 18.90 | 17.85 | 18.30 | 18.15 | 4,581 |
30 Jan 2024 | 18.14 | 18.14 | 18.08 | 18.08 | 17.93 | 3,100 |
29 Jan 2024 | 17.82 | 18.10 | 17.82 | 18.07 | 17.92 | 620 |
26 Jan 2024 | 17.92 | 18.43 | 17.80 | 17.80 | 17.65 | 623 |
25 Jan 2024 | 17.98 | 17.98 | 17.82 | 17.82 | 17.67 | 312 |
24 Jan 2024 | 18.02 | 18.28 | 18.02 | 18.10 | 17.95 | 445 |
23 Jan 2024 | 18.12 | 18.25 | 17.94 | 17.94 | 17.79 | 2,419 |
22 Jan 2024 | 17.98 | 18.27 | 17.96 | 18.26 | 18.11 | 3,363 |
19 Jan 2024 | 18.08 | 18.08 | 18.04 | 18.05 | 17.90 | 300 |
18 Jan 2024 | 18.19 | 18.35 | 17.99 | 18.06 | 17.91 | 3,922 |
17 Jan 2024 | 18.20 | 18.73 | 18.00 | 18.00 | 17.85 | 324 |
16 Jan 2024 | 18.18 | 18.40 | 18.08 | 18.08 | 17.93 | 464 |
15 Jan 2024 | 18.25 | 18.65 | 18.25 | 18.40 | 18.25 | 484 |
12 Jan 2024 | 18.20 | 18.20 | 18.16 | 18.17 | 18.02 | 1,550 |
11 Jan 2024 | 18.22 | 18.22 | 17.90 | 17.90 | 17.76 | 519 |
10 Jan 2024 | 18.16 | 18.18 | 17.99 | 17.99 | 17.84 | 1,396 |
09 Jan 2024 | 18.09 | 18.25 | 18.09 | 18.10 | 17.95 | 2,966 |
08 Jan 2024 | 17.84 | 18.29 | 17.84 | 17.94 | 17.79 | 559 |
05 Jan 2024 | 17.83 | 17.89 | 17.69 | 17.69 | 17.55 | 2,527 |
04 Jan 2024 | 17.72 | 17.72 | 17.48 | 17.60 | 17.46 | 587 |
03 Jan 2024 | 17.27 | 17.50 | 17.27 | 17.49 | 17.35 | 1,360 |
02 Jan 2024 | 16.48 | 17.34 | 16.48 | 16.91 | 16.77 | 878 |
29 Dec 2023 | 16.66 | 16.68 | 16.66 | 16.68 | 16.55 | 200 |
28 Dec 2023 | 16.75 | 16.75 | 16.49 | 16.49 | 16.35 | 5,200 |
27 Dec 2023 | 17.08 | 17.08 | 16.86 | 16.86 | 16.72 | 158 |
22 Dec 2023 | 16.66 | 16.74 | 16.56 | 16.56 | 16.42 | 2,438 |
21 Dec 2023 | 16.55 | 16.58 | 16.48 | 16.48 | 16.34 | 800 |
20 Dec 2023 | 16.52 | 16.67 | 16.52 | 16.67 | 16.53 | 1,281 |
19 Dec 2023 | 16.65 | 16.70 | 16.59 | 16.62 | 16.48 | 904 |
18 Dec 2023 | 16.46 | 16.80 | 16.46 | 16.64 | 16.51 | 292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |