Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.09 | 19.14 | 19.09 | 19.09 | 19.09 | 1,050 |
09 May 2024 | 19.14 | 19.15 | 19.06 | 19.06 | 19.06 | 3,290 |
08 May 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 9,700 |
07 May 2024 | 19.14 | 19.22 | 19.05 | 19.11 | 19.11 | 5,500 |
06 May 2024 | 19.01 | 19.13 | 19.00 | 19.13 | 19.13 | 52,596 |
03 May 2024 | 18.97 | 18.98 | 18.97 | 18.98 | 18.98 | 200 |
02 May 2024 | 18.54 | 18.65 | 18.54 | 18.65 | 18.65 | 5,235 |
01 May 2024 | 18.23 | 18.30 | 18.16 | 18.30 | 18.30 | 1,132 |
30 Apr 2024 | 18.22 | 18.24 | 18.19 | 18.23 | 18.23 | 6,892 |
29 Apr 2024 | 18.06 | 18.06 | 18.01 | 18.04 | 18.04 | 800 |
26 Apr 2024 | 17.94 | 18.07 | 17.94 | 18.06 | 18.06 | 3,500 |
25 Apr 2024 | 17.91 | 17.91 | 17.79 | 17.85 | 17.85 | 1,600 |
24 Apr 2024 | 17.93 | 17.97 | 17.91 | 17.91 | 17.91 | 4,338 |
23 Apr 2024 | 17.91 | 18.08 | 17.91 | 17.92 | 17.92 | 3,210 |
22 Apr 2024 | 17.96 | 17.97 | 17.88 | 17.91 | 17.91 | 3,406 |
19 Apr 2024 | 18.12 | 18.20 | 18.00 | 18.02 | 18.02 | 15,924 |
18 Apr 2024 | 18.24 | 18.24 | 18.15 | 18.15 | 18.15 | 1,000 |
17 Apr 2024 | 18.30 | 18.30 | 18.25 | 18.27 | 18.27 | 9,200 |
16 Apr 2024 | 18.15 | 18.34 | 18.14 | 18.34 | 18.34 | 4,390 |
15 Apr 2024 | 18.25 | 18.48 | 18.19 | 18.26 | 18.26 | 946 |
12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 400 |
11 Apr 2024 | 18.44 | 18.57 | 18.44 | 18.57 | 18.57 | 1,270 |
10 Apr 2024 | 18.49 | 18.49 | 18.39 | 18.39 | 18.39 | 85,100 |
09 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2,110 |
08 Apr 2024 | 18.74 | 18.74 | 18.68 | 18.70 | 18.70 | 3,050 |
05 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 204 |
04 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 300 |
03 Apr 2024 | 18.83 | 18.83 | 18.75 | 18.81 | 18.81 | 500 |
02 Apr 2024 | 18.89 | 18.99 | 18.72 | 18.72 | 18.72 | 2,415 |
01 Apr 2024 | 19.00 | 19.00 | 18.90 | 18.98 | 18.98 | 6,572 |
28 Mar 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 4,466 |
27 Mar 2024 | 18.90 | 18.92 | 18.89 | 18.90 | 18.90 | 5,763 |
26 Mar 2024 | 18.87 | 18.88 | 18.85 | 18.88 | 18.88 | 4,260 |
25 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
22 Mar 2024 | 19.04 | 19.04 | 18.75 | 18.75 | 18.75 | 7,572 |
21 Mar 2024 | 18.86 | 19.00 | 18.85 | 19.00 | 19.00 | 2,625 |
20 Mar 2024 | 18.77 | 18.80 | 18.76 | 18.79 | 18.79 | 2,000 |
19 Mar 2024 | 19.01 | 19.01 | 18.76 | 18.80 | 18.80 | 2,000 |
18 Mar 2024 | 18.87 | 18.88 | 18.75 | 18.75 | 18.75 | 3,000 |
15 Mar 2024 | 18.85 | 18.91 | 18.81 | 18.81 | 18.81 | 600 |
14 Mar 2024 | 18.96 | 18.96 | 18.75 | 18.82 | 18.82 | 2,890 |
13 Mar 2024 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | 3,600 |
12 Mar 2024 | 18.82 | 18.82 | 18.74 | 18.74 | 18.74 | 1,695 |
11 Mar 2024 | 18.62 | 18.82 | 18.61 | 18.81 | 18.81 | 6,460 |
08 Mar 2024 | 18.66 | 18.90 | 18.66 | 18.90 | 18.90 | 2,500 |
07 Mar 2024 | 18.80 | 18.90 | 18.80 | 18.89 | 18.89 | 3,348 |
06 Mar 2024 | 18.64 | 18.92 | 18.50 | 18.90 | 18.90 | 2,010 |
05 Mar 2024 | 18.73 | 18.73 | 18.60 | 18.65 | 18.65 | 4,335 |
04 Mar 2024 | 18.79 | 18.79 | 18.63 | 18.63 | 18.63 | 1,600 |
01 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 100 |
29 Feb 2024 | 18.79 | 18.79 | 18.78 | 18.78 | 18.78 | 6,000 |
28 Feb 2024 | 18.75 | 18.83 | 18.74 | 18.78 | 18.78 | 3,740 |
28 Feb 2024 | 0.30313 Dividend | |||||
27 Feb 2024 | 19.10 | 19.10 | 19.01 | 19.01 | 18.71 | 4,100 |
26 Feb 2024 | 19.13 | 19.13 | 19.12 | 19.13 | 18.82 | 2,050 |
23 Feb 2024 | 19.15 | 19.15 | 19.00 | 19.00 | 18.70 | 2,163 |
22 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.82 | 100 |
21 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.72 | 260 |
20 Feb 2024 | 19.01 | 19.11 | 19.01 | 19.10 | 18.80 | 3,700 |
16 Feb 2024 | 19.15 | 19.15 | 19.07 | 19.07 | 18.77 | 900 |
15 Feb 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 18.80 | 7,300 |
14 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | 1,000 |
13 Feb 2024 | 19.13 | 19.13 | 18.97 | 19.06 | 18.76 | 4,907 |
12 Feb 2024 | 19.02 | 19.14 | 19.01 | 19.14 | 18.83 | 18,000 |
09 Feb 2024 | 18.92 | 19.00 | 18.90 | 19.00 | 18.70 | 5,864 |
08 Feb 2024 | 18.99 | 19.07 | 18.99 | 19.06 | 18.76 | 3,158 |
07 Feb 2024 | 19.18 | 19.19 | 19.03 | 19.03 | 18.73 | 33,940 |
06 Feb 2024 | 18.99 | 19.19 | 18.96 | 19.18 | 18.87 | 3,420 |
05 Feb 2024 | 19.12 | 19.25 | 19.12 | 19.18 | 18.87 | 4,600 |
02 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.94 | - |
01 Feb 2024 | 19.20 | 19.25 | 19.17 | 19.25 | 18.94 | 20,875 |
31 Jan 2024 | 19.18 | 19.19 | 19.07 | 19.07 | 18.77 | 2,846 |
30 Jan 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.89 | 2,760 |
29 Jan 2024 | 18.96 | 19.07 | 18.91 | 19.07 | 18.77 | 13,036 |
26 Jan 2024 | 19.20 | 19.20 | 18.91 | 18.91 | 18.61 | 400 |
25 Jan 2024 | 19.00 | 19.05 | 18.97 | 18.97 | 18.67 | 4,457 |
24 Jan 2024 | 19.01 | 19.02 | 19.00 | 19.02 | 18.72 | 1,300 |
23 Jan 2024 | 19.09 | 19.10 | 19.01 | 19.02 | 18.72 | 4,800 |
22 Jan 2024 | 19.00 | 19.08 | 19.00 | 19.08 | 18.78 | 5,365 |
19 Jan 2024 | 19.13 | 19.21 | 19.01 | 19.02 | 18.72 | 12,988 |
18 Jan 2024 | 19.00 | 19.10 | 19.00 | 19.05 | 18.75 | 6,100 |
17 Jan 2024 | 18.99 | 19.00 | 18.91 | 18.92 | 18.62 | 4,948 |
16 Jan 2024 | 19.10 | 19.11 | 19.00 | 19.00 | 18.70 | 3,881 |
15 Jan 2024 | 19.06 | 19.12 | 19.06 | 19.12 | 18.82 | 2,980 |
12 Jan 2024 | 19.00 | 19.02 | 19.00 | 19.02 | 18.72 | 36,300 |
11 Jan 2024 | 18.81 | 18.85 | 18.80 | 18.85 | 18.55 | 3,690 |
10 Jan 2024 | 18.92 | 19.01 | 18.78 | 18.90 | 18.60 | 3,072 |
09 Jan 2024 | 18.91 | 18.99 | 18.89 | 18.89 | 18.59 | 6,750 |
08 Jan 2024 | 18.82 | 18.87 | 18.74 | 18.87 | 18.57 | 9,600 |
05 Jan 2024 | 18.60 | 18.82 | 18.60 | 18.82 | 18.52 | 7,377 |
04 Jan 2024 | 18.56 | 18.58 | 18.50 | 18.50 | 18.21 | 7,178 |
03 Jan 2024 | 18.43 | 18.61 | 18.43 | 18.50 | 18.21 | 8,685 |
02 Jan 2024 | 18.29 | 18.39 | 18.29 | 18.39 | 18.10 | 2,500 |
29 Dec 2023 | 18.21 | 18.31 | 18.11 | 18.31 | 18.02 | 7,030 |
28 Dec 2023 | 18.12 | 18.12 | 18.03 | 18.08 | 17.79 | 2,900 |
27 Dec 2023 | 18.19 | 18.20 | 18.02 | 18.02 | 17.73 | 11,600 |
22 Dec 2023 | 17.86 | 18.11 | 17.86 | 17.98 | 17.69 | 14,180 |
21 Dec 2023 | 17.81 | 18.01 | 17.81 | 17.86 | 17.58 | 21,248 |
20 Dec 2023 | 17.90 | 18.02 | 17.81 | 17.83 | 17.55 | 21,618 |
19 Dec 2023 | 17.80 | 17.90 | 17.80 | 17.90 | 17.61 | 7,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |