Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.79 | 18.93 | 18.72 | 24.60 | 24.60 | 17,755 |
02 May 2024 | 18.50 | 18.66 | 18.66 | 24.60 | 24.60 | 1,112,886 |
01 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
30 Apr 2024 | 18.85 | 18.88 | 18.35 | 24.60 | 24.60 | 99,108 |
29 Apr 2024 | 18.79 | 19.02 | 18.72 | 24.60 | 24.60 | 9,860 |
26 Apr 2024 | 18.68 | 18.82 | 18.55 | 24.60 | 24.60 | 30,037 |
26 Apr 2024 | 0.48 Dividend | |||||
25 Apr 2024 | 19.18 | 19.20 | 18.74 | 24.60 | 24.12 | 86,962 |
25 Apr 2024 | 0.48 Dividend | |||||
24 Apr 2024 | 19.31 | 19.39 | 19.18 | 24.60 | 23.65 | 20,931 |
23 Apr 2024 | 19.39 | 19.54 | 19.34 | 24.60 | 23.65 | 133,800 |
22 Apr 2024 | 19.30 | 19.39 | 19.21 | 24.60 | 23.65 | 112,246 |
19 Apr 2024 | 19.13 | 19.25 | 19.03 | 24.60 | 23.65 | 113,897 |
18 Apr 2024 | 19.31 | 19.31 | 18.97 | 24.60 | 23.65 | 1,725,604 |
17 Apr 2024 | 19.17 | 19.36 | 19.15 | 24.60 | 23.65 | 732,129 |
16 Apr 2024 | 19.23 | 19.49 | 19.13 | 24.60 | 23.65 | 88,916 |
15 Apr 2024 | 19.23 | 19.57 | 19.23 | 24.60 | 23.65 | 918,697 |
12 Apr 2024 | 20.10 | 20.38 | 19.27 | 24.60 | 23.65 | 424,082 |
11 Apr 2024 | 19.82 | 20.10 | 19.79 | 24.60 | 23.65 | 50,261 |
10 Apr 2024 | 19.98 | 20.09 | 19.87 | 24.60 | 23.65 | 42,300 |
09 Apr 2024 | 19.85 | 19.95 | 19.58 | 24.60 | 23.65 | 283,317 |
08 Apr 2024 | 20.02 | 20.14 | 19.79 | 24.60 | 23.65 | 107,950 |
05 Apr 2024 | 19.97 | 20.18 | 19.97 | 24.60 | 23.65 | 127,929 |
04 Apr 2024 | 20.02 | 20.16 | 19.93 | 24.60 | 23.65 | 78,815 |
03 Apr 2024 | 19.60 | 19.98 | 19.57 | 24.60 | 23.65 | 317,036 |
02 Apr 2024 | 20.04 | 20.22 | 19.60 | 24.60 | 23.65 | 240,825 |
28 Mar 2024 | 20.00 | 20.02 | 19.85 | 24.60 | 23.65 | 299,474 |
27 Mar 2024 | 19.84 | 19.88 | 19.73 | 24.60 | 23.65 | 97,905 |
26 Mar 2024 | 19.84 | 19.91 | 19.69 | 24.60 | 23.65 | 345,162 |
25 Mar 2024 | 19.70 | 19.92 | 19.59 | 24.60 | 23.65 | 156,403 |
25 Mar 2024 | 0.48 Dividend | |||||
22 Mar 2024 | 19.75 | 19.85 | 19.59 | 24.60 | 23.19 | 1,058,708 |
21 Mar 2024 | 19.30 | 19.86 | 19.06 | 24.60 | 23.19 | 252,747 |
20 Mar 2024 | 18.91 | 19.12 | 18.91 | 24.60 | 23.19 | 198,656 |
19 Mar 2024 | 18.72 | 18.92 | 18.61 | 24.60 | 23.19 | 132,362 |
18 Mar 2024 | 18.91 | 19.01 | 18.68 | 24.60 | 23.19 | 237,200 |
15 Mar 2024 | 18.66 | 18.90 | 18.59 | 24.60 | 23.19 | 491,889 |
14 Mar 2024 | 18.73 | 18.75 | 18.56 | 24.60 | 23.19 | 33,983 |
13 Mar 2024 | 18.30 | 18.74 | 18.30 | 24.60 | 23.19 | 305,281 |
12 Mar 2024 | 18.44 | 18.56 | 18.31 | 24.60 | 23.19 | 93,238 |
11 Mar 2024 | 18.40 | 18.42 | 18.21 | 24.60 | 23.19 | 58,146 |
08 Mar 2024 | 18.30 | 18.46 | 18.25 | 24.60 | 23.19 | 118,267 |
07 Mar 2024 | 18.12 | 18.53 | 18.12 | 24.60 | 23.19 | 808,424 |
06 Mar 2024 | 18.18 | 18.23 | 18.01 | 24.60 | 23.19 | 353,107 |
05 Mar 2024 | 18.22 | 18.44 | 17.83 | 24.60 | 23.19 | 102,536 |
04 Mar 2024 | 17.86 | 17.86 | 17.52 | 24.60 | 23.19 | 108,821 |
01 Mar 2024 | 17.53 | 18.00 | 17.50 | 24.60 | 23.19 | 437,766 |
29 Feb 2024 | 17.34 | 17.83 | 17.34 | 24.60 | 23.19 | 649,576 |
28 Feb 2024 | 17.40 | 17.87 | 17.15 | 24.60 | 23.19 | 832,344 |
27 Feb 2024 | 17.92 | 18.24 | 17.87 | 24.60 | 23.19 | 548,103 |
26 Feb 2024 | 17.68 | 17.75 | 17.45 | 24.60 | 23.19 | 315,207 |
23 Feb 2024 | 17.92 | 17.98 | 17.80 | 24.60 | 23.19 | 115,576 |
22 Feb 2024 | 18.34 | 18.34 | 17.83 | 24.60 | 23.19 | 41,430 |
21 Feb 2024 | 18.18 | 18.25 | 17.92 | 24.60 | 23.19 | 177,233 |
20 Feb 2024 | 18.05 | 18.25 | 18.00 | 24.60 | 23.19 | 1,135,357 |
19 Feb 2024 | 17.92 | 18.09 | 17.87 | 24.60 | 23.19 | 53,021 |
16 Feb 2024 | 18.04 | 18.04 | 17.96 | 24.60 | 23.19 | 37,549 |
15 Feb 2024 | 17.99 | 18.03 | 17.89 | 24.60 | 23.19 | 289,493 |
14 Feb 2024 | 17.72 | 17.96 | 17.60 | 24.60 | 23.19 | 351,119 |
13 Feb 2024 | 17.82 | 17.91 | 17.63 | 24.60 | 23.19 | 164,073 |
12 Feb 2024 | 17.22 | 17.72 | 17.22 | 24.60 | 23.19 | 90,266 |
09 Feb 2024 | 17.70 | 17.76 | 17.20 | 24.60 | 23.19 | 676,193 |
08 Feb 2024 | 17.88 | 18.12 | 17.72 | 24.60 | 23.19 | 135,364 |
07 Feb 2024 | 18.07 | 18.14 | 17.86 | 24.60 | 23.19 | 23,663 |
06 Feb 2024 | 18.32 | 18.32 | 17.96 | 24.60 | 23.19 | 49,642 |
05 Feb 2024 | 18.11 | 18.23 | 17.96 | 24.60 | 23.19 | 71,712 |
02 Feb 2024 | 18.05 | 18.30 | 18.05 | 24.60 | 23.19 | 463,533 |
01 Feb 2024 | 18.11 | 18.25 | 17.91 | 24.60 | 23.19 | 471,629 |
31 Jan 2024 | 18.68 | 18.68 | 18.16 | 24.60 | 23.19 | 74,858 |
30 Jan 2024 | 18.85 | 18.87 | 18.61 | 24.60 | 23.19 | 61,431 |
29 Jan 2024 | 18.64 | 18.81 | 18.60 | 24.60 | 23.19 | 546,302 |
26 Jan 2024 | 18.50 | 18.83 | 18.50 | 24.60 | 23.19 | 51,387 |
25 Jan 2024 | 18.59 | 18.69 | 18.42 | 24.60 | 23.19 | 95,058 |
24 Jan 2024 | 18.50 | 18.70 | 18.42 | 24.60 | 23.19 | 93,360 |
23 Jan 2024 | 18.65 | 18.65 | 18.43 | 24.60 | 23.19 | 52,213 |
22 Jan 2024 | 18.68 | 18.68 | 18.36 | 24.60 | 23.19 | 390,733 |
19 Jan 2024 | 18.63 | 18.65 | 18.40 | 24.60 | 23.19 | 133,740 |
18 Jan 2024 | 18.38 | 18.64 | 18.24 | 24.60 | 23.19 | 203,607 |
17 Jan 2024 | 18.40 | 18.47 | 18.27 | 24.60 | 23.19 | 250,817 |
16 Jan 2024 | 18.56 | 18.84 | 18.53 | 24.60 | 23.19 | 267,010 |
15 Jan 2024 | 18.74 | 18.78 | 18.50 | 24.60 | 23.19 | 53,221 |
12 Jan 2024 | 18.52 | 18.73 | 18.50 | 24.60 | 23.19 | 96,118 |
11 Jan 2024 | 18.64 | 18.73 | 18.50 | 24.60 | 23.19 | 194,503 |
10 Jan 2024 | 18.92 | 18.99 | 18.53 | 24.60 | 23.19 | 65,012 |
09 Jan 2024 | 18.99 | 19.11 | 18.90 | 24.60 | 23.19 | 65,562 |
08 Jan 2024 | 18.88 | 18.97 | 18.72 | 24.60 | 23.19 | 73,687 |
05 Jan 2024 | 18.91 | 18.92 | 18.63 | 24.60 | 23.19 | 117,647 |
04 Jan 2024 | 18.95 | 19.03 | 18.79 | 24.60 | 23.19 | 78,161 |
03 Jan 2024 | 19.48 | 19.55 | 19.03 | 24.60 | 23.19 | 75,271 |
02 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.19 | - |
29 Dec 2023 | 19.33 | 19.44 | 19.20 | 24.60 | 23.19 | 90,793 |
28 Dec 2023 | 19.56 | 19.56 | 19.21 | 24.60 | 23.19 | 58,309 |
27 Dec 2023 | 19.49 | 19.63 | 19.45 | 24.60 | 23.19 | 89,018 |
22 Dec 2023 | 19.26 | 19.50 | 19.19 | 24.60 | 23.19 | 104,138 |
21 Dec 2023 | 19.02 | 19.69 | 19.00 | 24.60 | 23.19 | 330,910 |
20 Dec 2023 | 19.20 | 19.34 | 19.03 | 24.60 | 23.19 | 543,142 |
19 Dec 2023 | 20.38 | 20.38 | 19.20 | 24.60 | 23.19 | 152,017 |
18 Dec 2023 | 20.22 | 20.42 | 20.06 | 24.60 | 23.19 | 244,894 |
15 Dec 2023 | 20.28 | 20.46 | 20.12 | 24.60 | 23.19 | 134,570 |
14 Dec 2023 | 20.12 | 20.38 | 19.76 | 24.60 | 23.19 | 249,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |