Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 18.25 | 18.34 | 18.02 | 18.28 | 18.28 | 40 |
23 Apr 2024 | 17.66 | 18.19 | 17.66 | 18.19 | 18.19 | - |
22 Apr 2024 | 17.38 | 17.76 | 17.13 | 17.70 | 17.70 | - |
19 Apr 2024 | 16.69 | 17.25 | 16.65 | 17.20 | 17.20 | - |
18 Apr 2024 | 17.33 | 17.43 | 16.83 | 16.83 | 16.83 | - |
17 Apr 2024 | 17.11 | 17.39 | 17.06 | 17.26 | 17.26 | - |
16 Apr 2024 | 17.48 | 17.48 | 17.00 | 17.29 | 17.29 | - |
15 Apr 2024 | 17.96 | 18.01 | 17.51 | 17.51 | 17.51 | - |
12 Apr 2024 | 17.99 | 18.06 | 17.77 | 17.81 | 17.81 | - |
11 Apr 2024 | 18.05 | 18.13 | 17.70 | 17.94 | 17.94 | - |
10 Apr 2024 | 18.36 | 18.36 | 17.87 | 18.04 | 18.04 | - |
09 Apr 2024 | 17.54 | 18.31 | 17.54 | 18.31 | 18.31 | - |
09 Apr 2024 | 1.25 Dividend | |||||
08 Apr 2024 | 18.76 | 18.78 | 18.63 | 18.70 | 17.45 | - |
05 Apr 2024 | 18.76 | 18.79 | 18.66 | 18.79 | 17.53 | - |
04 Apr 2024 | 19.43 | 19.43 | 18.80 | 18.80 | 17.54 | - |
03 Apr 2024 | 18.99 | 19.43 | 18.91 | 19.43 | 18.13 | - |
02 Apr 2024 | 18.71 | 18.88 | 18.69 | 18.88 | 17.62 | - |
28 Mar 2024 | 18.29 | 18.65 | 18.29 | 18.63 | 17.38 | - |
27 Mar 2024 | 18.08 | 18.41 | 18.00 | 18.34 | 17.11 | - |
26 Mar 2024 | 18.14 | 18.14 | 17.91 | 18.06 | 16.85 | - |
25 Mar 2024 | 17.90 | 18.14 | 17.73 | 18.12 | 16.91 | - |
22 Mar 2024 | 17.67 | 17.92 | 17.58 | 17.82 | 16.63 | - |
21 Mar 2024 | 18.14 | 18.14 | 17.58 | 17.74 | 16.55 | - |
20 Mar 2024 | 19.35 | 19.48 | 19.33 | 19.42 | 18.12 | - |
19 Mar 2024 | 19.08 | 19.54 | 19.08 | 19.38 | 18.08 | - |
18 Mar 2024 | 19.02 | 19.12 | 18.82 | 19.09 | 17.81 | - |
15 Mar 2024 | 18.47 | 18.96 | 18.47 | 18.96 | 17.69 | - |
14 Mar 2024 | 18.67 | 18.67 | 18.46 | 18.46 | 17.23 | - |
13 Mar 2024 | 18.33 | 18.68 | 18.33 | 18.67 | 17.42 | - |
12 Mar 2024 | 18.64 | 18.67 | 18.22 | 18.33 | 17.10 | - |
11 Mar 2024 | 19.67 | 19.67 | 18.19 | 18.48 | 17.24 | - |
08 Mar 2024 | 19.79 | 20.02 | 19.79 | 19.83 | 18.50 | - |
07 Mar 2024 | 20.02 | 20.02 | 19.77 | 19.82 | 18.50 | - |
06 Mar 2024 | 20.00 | 20.24 | 19.87 | 19.87 | 18.54 | - |
05 Mar 2024 | 20.12 | 20.18 | 19.93 | 19.94 | 18.61 | - |
04 Mar 2024 | 19.80 | 20.22 | 19.80 | 20.20 | 18.85 | 40 |
01 Mar 2024 | 19.38 | 19.87 | 19.38 | 19.81 | 18.49 | - |
29 Feb 2024 | 19.08 | 19.36 | 18.99 | 19.36 | 18.07 | - |
28 Feb 2024 | 19.37 | 19.37 | 18.94 | 19.07 | 17.80 | - |
27 Feb 2024 | 18.80 | 19.39 | 18.80 | 19.36 | 18.07 | - |
26 Feb 2024 | 19.79 | 19.79 | 18.82 | 18.83 | 17.57 | - |
23 Feb 2024 | 20.68 | 20.68 | 19.65 | 19.85 | 18.52 | 81 |
22 Feb 2024 | 20.06 | 20.86 | 20.06 | 20.86 | 19.47 | - |
21 Feb 2024 | 19.62 | 20.00 | 19.62 | 20.00 | 18.66 | - |
20 Feb 2024 | 19.77 | 19.77 | 19.53 | 19.63 | 18.32 | - |
19 Feb 2024 | 19.89 | 19.98 | 19.73 | 19.81 | 18.49 | - |
16 Feb 2024 | 19.58 | 19.95 | 19.58 | 19.89 | 18.56 | - |
15 Feb 2024 | 19.80 | 19.80 | 19.45 | 19.61 | 18.30 | 1,000 |
14 Feb 2024 | 19.49 | 19.80 | 19.49 | 19.77 | 18.45 | - |
13 Feb 2024 | 19.65 | 19.82 | 19.44 | 19.44 | 18.14 | - |
12 Feb 2024 | 19.59 | 19.85 | 19.56 | 19.71 | 18.39 | - |
09 Feb 2024 | 19.34 | 19.61 | 19.29 | 19.59 | 18.28 | - |
08 Feb 2024 | 19.32 | 19.38 | 18.95 | 19.32 | 18.03 | - |
07 Feb 2024 | 19.43 | 19.49 | 19.20 | 19.37 | 18.08 | 400 |
06 Feb 2024 | 19.16 | 19.46 | 19.07 | 19.41 | 18.11 | - |
05 Feb 2024 | 19.08 | 19.31 | 19.07 | 19.07 | 17.80 | - |
02 Feb 2024 | 19.15 | 19.15 | 18.90 | 19.11 | 17.83 | - |
01 Feb 2024 | 19.21 | 19.41 | 18.81 | 19.13 | 17.85 | - |
31 Jan 2024 | 19.83 | 19.83 | 18.60 | 19.25 | 17.96 | - |
30 Jan 2024 | 19.88 | 20.02 | 19.75 | 19.75 | 18.43 | - |
29 Jan 2024 | 19.93 | 19.93 | 19.70 | 19.89 | 18.56 | - |
26 Jan 2024 | 19.55 | 19.97 | 19.55 | 19.95 | 18.62 | - |
25 Jan 2024 | 19.50 | 19.72 | 19.50 | 19.60 | 18.29 | - |
24 Jan 2024 | 19.77 | 19.80 | 19.56 | 19.69 | 18.37 | 560 |
23 Jan 2024 | 19.75 | 19.75 | 19.46 | 19.67 | 18.36 | 700 |
22 Jan 2024 | 19.60 | 19.91 | 19.56 | 19.68 | 18.36 | - |
19 Jan 2024 | 19.45 | 19.77 | 19.45 | 19.62 | 18.31 | - |
18 Jan 2024 | 19.32 | 19.62 | 19.23 | 19.41 | 18.11 | - |
17 Jan 2024 | 19.57 | 19.57 | 19.11 | 19.26 | 17.97 | 400 |
16 Jan 2024 | 19.78 | 19.90 | 19.44 | 19.72 | 18.40 | - |
15 Jan 2024 | 19.57 | 19.92 | 19.57 | 19.86 | 18.53 | - |
12 Jan 2024 | 18.98 | 19.72 | 18.98 | 19.52 | 18.22 | - |
11 Jan 2024 | 18.88 | 19.00 | 18.88 | 18.96 | 17.69 | - |
10 Jan 2024 | 18.58 | 18.84 | 18.56 | 18.84 | 17.58 | - |
09 Jan 2024 | 18.67 | 18.69 | 18.53 | 18.63 | 17.38 | - |
08 Jan 2024 | 18.52 | 18.70 | 18.44 | 18.68 | 17.43 | - |
05 Jan 2024 | 18.43 | 18.55 | 18.22 | 18.52 | 17.28 | - |
04 Jan 2024 | 18.26 | 18.48 | 18.25 | 18.45 | 17.22 | - |
03 Jan 2024 | 18.40 | 18.44 | 18.21 | 18.23 | 17.01 | - |
02 Jan 2024 | 18.57 | 18.60 | 18.45 | 18.45 | 17.22 | - |
29 Dec 2023 | 18.44 | 18.58 | 18.44 | 18.54 | 17.30 | - |
28 Dec 2023 | 18.70 | 18.70 | 18.28 | 18.44 | 17.21 | 1,000 |
27 Dec 2023 | 18.68 | 18.74 | 18.56 | 18.66 | 17.41 | - |
22 Dec 2023 | 18.42 | 18.73 | 18.42 | 18.70 | 17.45 | - |
21 Dec 2023 | 18.49 | 18.49 | 17.89 | 18.45 | 17.22 | 6 |
20 Dec 2023 | 17.42 | 18.58 | 17.42 | 18.57 | 17.33 | - |
19 Dec 2023 | 16.72 | 17.59 | 16.52 | 17.25 | 16.10 | - |
18 Dec 2023 | 16.80 | 16.85 | 16.52 | 16.72 | 15.60 | - |
15 Dec 2023 | 16.36 | 16.61 | 16.36 | 16.39 | 15.29 | - |
14 Dec 2023 | 16.40 | 16.50 | 16.27 | 16.33 | 15.24 | - |
13 Dec 2023 | 15.84 | 16.27 | 15.84 | 16.27 | 15.18 | - |
12 Dec 2023 | 15.76 | 15.96 | 15.76 | 15.93 | 14.87 | - |
11 Dec 2023 | 15.55 | 15.78 | 15.55 | 15.74 | 14.69 | - |
08 Dec 2023 | 15.48 | 15.64 | 15.43 | 15.64 | 14.59 | - |
07 Dec 2023 | 15.42 | 15.50 | 15.41 | 15.49 | 14.45 | - |
06 Dec 2023 | 15.52 | 15.59 | 15.44 | 15.44 | 14.41 | - |
05 Dec 2023 | 15.32 | 15.52 | 15.32 | 15.50 | 14.46 | - |
04 Dec 2023 | 15.46 | 15.47 | 15.34 | 15.40 | 14.37 | - |
01 Dec 2023 | 15.34 | 15.47 | 15.34 | 15.47 | 14.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |