Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.13 | 19.13 | 19.02 | 19.05 | 19.05 | 7 |
09 May 2024 | 19.02 | 19.04 | 18.94 | 19.02 | 19.02 | 19 |
08 May 2024 | 18.89 | 18.89 | 18.88 | 18.88 | 18.88 | 1,068 |
07 May 2024 | 19.19 | 19.26 | 19.16 | 19.17 | 19.17 | 637 |
03 May 2024 | 19.20 | 19.22 | 18.93 | 18.93 | 18.93 | 1,796 |
02 May 2024 | 18.61 | 19.00 | 18.61 | 18.99 | 18.99 | 6 |
01 May 2024 | 18.50 | 18.52 | 18.50 | 18.50 | 18.50 | 151 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 18.74 | 18.78 | 18.74 | 18.77 | 18.77 | 10 |
26 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 7 |
25 Apr 2024 | 18.34 | 18.43 | 18.26 | 18.43 | 18.43 | 2,138 |
24 Apr 2024 | 18.48 | 18.54 | 18.47 | 18.53 | 18.53 | 181 |
23 Apr 2024 | 18.60 | 18.63 | 18.55 | 18.63 | 18.63 | 40 |
22 Apr 2024 | 18.24 | 18.40 | 18.21 | 18.40 | 18.40 | 209 |
19 Apr 2024 | 17.90 | 18.17 | 17.90 | 18.17 | 18.17 | 2,659 |
18 Apr 2024 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 156 |
17 Apr 2024 | 17.69 | 17.79 | 17.64 | 17.71 | 17.71 | 1,909 |
16 Apr 2024 | 17.86 | 17.89 | 17.65 | 17.77 | 17.77 | 327 |
15 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 158 |
12 Apr 2024 | 17.85 | 17.99 | 17.85 | 17.99 | 17.99 | 8 |
11 Apr 2024 | 18.06 | 18.06 | 17.88 | 17.88 | 17.88 | 41 |
10 Apr 2024 | 18.33 | 18.33 | 18.00 | 18.04 | 18.04 | 529 |
09 Apr 2024 | 18.71 | 18.81 | 18.71 | 18.78 | 18.78 | 33 |
08 Apr 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.71 | 57 |
05 Apr 2024 | 18.50 | 18.58 | 18.20 | 18.58 | 18.58 | 6,394 |
04 Apr 2024 | 18.92 | 19.00 | 18.70 | 18.70 | 18.70 | 8,317 |
03 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 53 |
02 Apr 2024 | 18.97 | 18.97 | 18.84 | 18.84 | 18.84 | 10 |
28 Mar 2024 | 19.47 | 19.65 | 19.47 | 19.55 | 19.55 | 822 |
27 Mar 2024 | 19.12 | 19.34 | 19.08 | 19.34 | 19.34 | 84 |
26 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 19 |
25 Mar 2024 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | 368 |
22 Mar 2024 | 19.62 | 19.70 | 19.13 | 19.13 | 19.13 | 531 |
21 Mar 2024 | 19.59 | 19.67 | 19.55 | 19.67 | 19.67 | 1,725 |
20 Mar 2024 | 19.10 | 19.31 | 18.93 | 19.31 | 19.31 | 43 |
19 Mar 2024 | 19.22 | 19.31 | 18.99 | 19.08 | 19.08 | 354 |
18 Mar 2024 | 18.90 | 19.13 | 18.87 | 19.06 | 19.06 | 1,686 |
15 Mar 2024 | 18.82 | 18.89 | 18.63 | 18.67 | 18.67 | 451 |
14 Mar 2024 | 19.19 | 19.21 | 18.82 | 18.83 | 18.83 | 2,018 |
13 Mar 2024 | 19.42 | 19.57 | 19.42 | 19.47 | 19.47 | 86 |
12 Mar 2024 | 19.38 | 19.48 | 19.27 | 19.48 | 19.48 | 9 |
11 Mar 2024 | 19.54 | 19.54 | 19.36 | 19.50 | 19.50 | 75 |
08 Mar 2024 | 19.58 | 19.63 | 19.54 | 19.57 | 19.57 | 1,004 |
07 Mar 2024 | 19.31 | 19.31 | 19.21 | 19.21 | 19.21 | 1,353 |
06 Mar 2024 | 19.61 | 19.61 | 19.42 | 19.45 | 19.45 | 120 |
06 Mar 2024 | 0.24 Dividend | |||||
05 Mar 2024 | 19.52 | 19.89 | 19.51 | 19.76 | 19.52 | 502 |
04 Mar 2024 | 19.70 | 19.70 | 19.46 | 19.53 | 19.29 | 46 |
01 Mar 2024 | 19.58 | 19.66 | 19.48 | 19.58 | 19.34 | 35 |
29 Feb 2024 | 19.82 | 19.82 | 19.59 | 19.67 | 19.43 | 8 |
28 Feb 2024 | 19.48 | 19.65 | 19.47 | 19.64 | 19.40 | 19 |
27 Feb 2024 | 19.44 | 19.70 | 19.39 | 19.63 | 19.39 | 41 |
26 Feb 2024 | 19.49 | 19.49 | 19.21 | 19.21 | 18.98 | 526 |
23 Feb 2024 | 19.72 | 19.72 | 19.68 | 19.68 | 19.45 | 30 |
22 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.62 | 2 |
21 Feb 2024 | 19.61 | 19.81 | 19.61 | 19.81 | 19.56 | 113 |
20 Feb 2024 | 19.48 | 19.64 | 19.48 | 19.64 | 19.40 | 64 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.77 | 19.77 | 19.56 | 19.59 | 19.35 | 42 |
15 Feb 2024 | 19.76 | 19.82 | 19.72 | 19.80 | 19.55 | 120 |
14 Feb 2024 | 19.52 | 19.60 | 19.42 | 19.42 | 19.18 | 28 |
13 Feb 2024 | 19.31 | 19.46 | 19.10 | 19.41 | 19.17 | 897 |
12 Feb 2024 | 20.23 | 20.23 | 19.84 | 19.93 | 19.69 | 232 |
09 Feb 2024 | 19.99 | 20.00 | 19.66 | 19.72 | 19.48 | 515 |
08 Feb 2024 | 19.98 | 20.41 | 19.76 | 19.86 | 19.61 | 1,958 |
07 Feb 2024 | 20.36 | 20.36 | 20.30 | 20.30 | 20.05 | 17 |
06 Feb 2024 | 20.03 | 20.41 | 19.84 | 20.41 | 20.16 | 291 |
05 Feb 2024 | 19.82 | 19.86 | 19.80 | 19.86 | 19.62 | 7 |
02 Feb 2024 | 20.25 | 20.25 | 20.05 | 20.13 | 19.89 | 1,087 |
01 Feb 2024 | 20.18 | 20.28 | 20.15 | 20.17 | 19.92 | 515 |
31 Jan 2024 | 20.41 | 20.52 | 20.41 | 20.43 | 20.18 | 11,577 |
30 Jan 2024 | 20.33 | 20.45 | 20.29 | 20.45 | 20.20 | 8 |
29 Jan 2024 | 20.47 | 20.51 | 20.31 | 20.38 | 20.13 | 672 |
26 Jan 2024 | 20.94 | 20.95 | 20.66 | 20.66 | 20.41 | 669 |
25 Jan 2024 | 20.52 | 20.71 | 20.52 | 20.71 | 20.46 | 275 |
24 Jan 2024 | 20.60 | 20.65 | 20.42 | 20.42 | 20.17 | 1,453 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.37 | 20.48 | 20.25 | 20.25 | 20.00 | 155 |
19 Jan 2024 | 19.66 | 19.89 | 19.64 | 19.89 | 19.64 | 1,899 |
18 Jan 2024 | 19.95 | 20.01 | 19.52 | 19.52 | 19.28 | 207 |
17 Jan 2024 | 19.95 | 20.41 | 19.90 | 19.90 | 19.66 | 53 |
16 Jan 2024 | 20.51 | 20.53 | 20.20 | 20.21 | 19.96 | 530,782 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 20.85 | 20.85 | 20.51 | 20.73 | 20.48 | 42 |
11 Jan 2024 | 21.05 | 21.05 | 20.64 | 20.64 | 20.39 | 201 |
10 Jan 2024 | 20.77 | 20.96 | 20.75 | 20.96 | 20.70 | 3,575 |
09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.43 | 2 |
08 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.59 | 69 |
05 Jan 2024 | 20.96 | 20.96 | 20.78 | 20.83 | 20.58 | 125 |
04 Jan 2024 | 20.75 | 20.90 | 20.75 | 20.78 | 20.53 | 754 |
03 Jan 2024 | 20.98 | 21.00 | 20.72 | 20.87 | 20.62 | 908 |
02 Jan 2024 | 21.23 | 21.53 | 21.23 | 21.53 | 21.27 | 355 |
29 Dec 2023 | 21.72 | 21.72 | 21.58 | 21.60 | 21.34 | 130 |
28 Dec 2023 | 21.68 | 21.74 | 21.64 | 21.67 | 21.41 | 164 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 21.93 | 21.93 | 21.78 | 21.85 | 21.59 | 151 |
21 Dec 2023 | 21.82 | 21.82 | 21.78 | 21.82 | 21.55 | 3 |
20 Dec 2023 | 22.16 | 22.23 | 22.15 | 22.23 | 21.96 | 95 |
19 Dec 2023 | 22.08 | 22.24 | 21.95 | 22.13 | 21.86 | 1,151 |
18 Dec 2023 | 22.38 | 22.42 | 22.00 | 22.01 | 21.75 | 1,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |