Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.29 | 19.89 | 19.19 | 19.89 | 19.89 | - |
02 May 2024 | 18.31 | 18.90 | 18.31 | 18.90 | 18.90 | - |
30 Apr 2024 | 19.64 | 19.71 | 19.18 | 19.18 | 19.18 | - |
29 Apr 2024 | 19.75 | 19.96 | 19.68 | 19.68 | 19.68 | - |
26 Apr 2024 | 18.70 | 18.76 | 18.70 | 18.76 | 18.76 | - |
25 Apr 2024 | 18.46 | 18.55 | 18.46 | 18.50 | 18.50 | - |
24 Apr 2024 | 19.40 | 19.49 | 18.71 | 18.71 | 18.71 | - |
23 Apr 2024 | 19.34 | 19.60 | 19.34 | 19.60 | 19.60 | - |
22 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
19 Apr 2024 | 19.45 | 19.57 | 19.30 | 19.38 | 19.38 | - |
18 Apr 2024 | 19.70 | 20.12 | 19.70 | 19.73 | 19.73 | - |
17 Apr 2024 | 19.57 | 20.00 | 19.48 | 19.48 | 19.48 | - |
16 Apr 2024 | 20.32 | 20.32 | 19.32 | 19.64 | 19.64 | - |
15 Apr 2024 | 20.98 | 21.20 | 20.64 | 20.64 | 20.64 | - |
12 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
11 Apr 2024 | 21.31 | 21.70 | 21.27 | 21.70 | 21.70 | - |
10 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
09 Apr 2024 | 21.28 | 21.42 | 21.28 | 21.42 | 21.42 | - |
09 Apr 2024 | 0.15 Dividend | |||||
08 Apr 2024 | 22.17 | 22.30 | 22.17 | 22.30 | 22.14 | - |
05 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.44 | - |
04 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.60 | - |
03 Apr 2024 | 24.41 | 24.47 | 24.41 | 24.47 | 24.30 | - |
02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | - |
28 Mar 2024 | 25.02 | 25.47 | 25.02 | 25.47 | 25.30 | 40 |
27 Mar 2024 | 25.19 | 25.19 | 25.06 | 25.06 | 24.89 | 50 |
26 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | - |
25 Mar 2024 | 26.15 | 26.15 | 25.77 | 25.77 | 25.60 | - |
22 Mar 2024 | 25.85 | 26.21 | 25.85 | 25.91 | 25.74 | 115 |
21 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.36 | - |
20 Mar 2024 | 23.06 | 23.97 | 23.06 | 23.97 | 23.81 | - |
19 Mar 2024 | 22.50 | 23.31 | 22.50 | 23.31 | 23.15 | - |
18 Mar 2024 | 21.56 | 22.62 | 21.56 | 22.62 | 22.47 | - |
15 Mar 2024 | 20.88 | 21.09 | 20.88 | 21.09 | 20.95 | - |
14 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.75 | - |
13 Mar 2024 | 20.63 | 21.11 | 20.63 | 20.89 | 20.75 | - |
12 Mar 2024 | 19.61 | 20.71 | 19.61 | 20.71 | 20.57 | - |
11 Mar 2024 | 18.88 | 20.00 | 18.72 | 20.00 | 19.87 | 100 |
08 Mar 2024 | 18.36 | 19.06 | 18.28 | 18.57 | 18.44 | 285 |
07 Mar 2024 | 17.25 | 17.68 | 17.25 | 17.52 | 17.41 | - |
06 Mar 2024 | 18.30 | 18.47 | 17.80 | 17.80 | 17.68 | - |
05 Mar 2024 | 17.51 | 18.47 | 17.51 | 18.38 | 18.25 | - |
04 Mar 2024 | 17.38 | 17.83 | 17.38 | 17.69 | 17.57 | - |
01 Mar 2024 | 17.36 | 17.49 | 17.36 | 17.49 | 17.37 | - |
29 Feb 2024 | 17.58 | 17.67 | 17.58 | 17.67 | 17.56 | 285 |
28 Feb 2024 | 18.00 | 18.05 | 17.83 | 17.83 | 17.72 | - |
27 Feb 2024 | 17.66 | 17.83 | 17.66 | 17.67 | 17.55 | - |
26 Feb 2024 | 17.77 | 18.35 | 17.77 | 18.17 | 18.05 | 50 |
23 Feb 2024 | 17.48 | 17.73 | 17.48 | 17.73 | 17.61 | - |
22 Feb 2024 | 17.53 | 17.80 | 17.49 | 17.80 | 17.68 | - |
21 Feb 2024 | 17.43 | 17.52 | 17.43 | 17.52 | 17.40 | - |
20 Feb 2024 | 18.11 | 18.11 | 17.55 | 17.55 | 17.43 | - |
19 Feb 2024 | 18.17 | 18.18 | 18.17 | 18.18 | 18.06 | - |
16 Feb 2024 | 18.42 | 18.42 | 18.33 | 18.33 | 18.21 | - |
15 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.47 | - |
14 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | - |
13 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.76 | - |
12 Feb 2024 | 18.34 | 19.23 | 18.34 | 19.23 | 19.10 | 300 |
09 Feb 2024 | 18.38 | 18.52 | 18.38 | 18.52 | 18.40 | - |
08 Feb 2024 | 18.25 | 18.78 | 18.25 | 18.56 | 18.44 | - |
07 Feb 2024 | 18.21 | 18.40 | 18.16 | 18.40 | 18.28 | - |
06 Feb 2024 | 18.39 | 18.48 | 18.39 | 18.48 | 18.35 | - |
05 Feb 2024 | 18.17 | 18.26 | 18.17 | 18.19 | 18.07 | - |
02 Feb 2024 | 17.61 | 18.14 | 17.58 | 18.14 | 18.02 | - |
01 Feb 2024 | 17.15 | 17.17 | 17.15 | 17.15 | 17.03 | - |
31 Jan 2024 | 17.71 | 17.72 | 17.50 | 17.50 | 17.38 | 255 |
30 Jan 2024 | 17.74 | 17.92 | 17.74 | 17.77 | 17.65 | - |
29 Jan 2024 | 18.00 | 18.03 | 18.00 | 18.03 | 17.91 | - |
26 Jan 2024 | 17.76 | 18.05 | 17.76 | 18.05 | 17.92 | - |
25 Jan 2024 | 17.30 | 17.30 | 17.27 | 17.27 | 17.16 | - |
24 Jan 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 17.23 | - |
23 Jan 2024 | 17.20 | 17.59 | 17.20 | 17.59 | 17.48 | - |
22 Jan 2024 | 17.21 | 17.42 | 17.20 | 17.20 | 17.09 | - |
19 Jan 2024 | 16.86 | 17.16 | 16.86 | 17.16 | 17.04 | - |
18 Jan 2024 | 17.63 | 17.81 | 17.02 | 17.02 | 16.91 | - |
17 Jan 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.79 | - |
16 Jan 2024 | 18.11 | 18.11 | 18.08 | 18.08 | 17.95 | - |
15 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.89 | - |
12 Jan 2024 | 18.91 | 18.95 | 18.67 | 18.67 | 18.54 | - |
11 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.10 | - |
10 Jan 2024 | 19.29 | 19.52 | 19.29 | 19.52 | 19.39 | - |
09 Jan 2024 | 19.55 | 19.91 | 19.49 | 19.49 | 19.36 | - |
08 Jan 2024 | 18.88 | 19.68 | 18.88 | 19.68 | 19.55 | 38 |
05 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.09 | - |
04 Jan 2024 | 18.36 | 18.39 | 18.36 | 18.39 | 18.26 | - |
03 Jan 2024 | 18.83 | 18.83 | 18.33 | 18.51 | 18.39 | - |
02 Jan 2024 | 18.66 | 19.08 | 18.64 | 19.08 | 18.95 | 30 |
02 Jan 2024 | 0.15 Dividend | |||||
29 Dec 2023 | 18.90 | 18.99 | 18.90 | 18.99 | 18.71 | - |
28 Dec 2023 | 19.00 | 19.04 | 19.00 | 19.04 | 18.76 | - |
27 Dec 2023 | 19.26 | 19.26 | 19.07 | 19.17 | 18.89 | - |
22 Dec 2023 | 18.86 | 19.35 | 18.85 | 19.35 | 19.07 | 1,900 |
21 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.46 | - |
20 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.23 | - |
19 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.69 | - |
18 Dec 2023 | 19.37 | 19.37 | 19.10 | 19.16 | 18.88 | 6,000 |
15 Dec 2023 | 19.22 | 19.53 | 19.22 | 19.53 | 19.25 | - |
14 Dec 2023 | 19.40 | 19.40 | 19.08 | 19.08 | 18.81 | 267 |
13 Dec 2023 | 19.60 | 19.60 | 19.28 | 19.28 | 19.00 | 827 |
12 Dec 2023 | 20.21 | 20.21 | 19.78 | 19.78 | 19.50 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |