Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.62 | 18.93 | 18.45 | 18.61 | 18.61 | 13,004 |
02 May 2024 | 18.69 | 18.89 | 18.52 | 18.52 | 18.52 | 3,281 |
01 May 2024 | 19.03 | 19.16 | 18.83 | 18.95 | 18.95 | 2,219 |
01 May 2024 | 0.27344 Dividend | |||||
30 Apr 2024 | 19.14 | 19.17 | 19.12 | 19.16 | 18.89 | 2,892 |
29 Apr 2024 | 19.13 | 19.27 | 19.11 | 19.23 | 18.96 | 1,666 |
26 Apr 2024 | 19.26 | 19.35 | 19.13 | 19.29 | 19.01 | 1,391 |
25 Apr 2024 | 19.01 | 19.22 | 19.01 | 19.22 | 18.95 | 4,202 |
24 Apr 2024 | 19.29 | 19.33 | 19.25 | 19.28 | 19.00 | 5,466 |
23 Apr 2024 | 19.18 | 19.31 | 18.92 | 19.30 | 19.02 | 6,021 |
22 Apr 2024 | 18.93 | 19.02 | 18.92 | 18.99 | 18.71 | 5,211 |
19 Apr 2024 | 18.85 | 18.92 | 18.83 | 18.87 | 18.60 | 3,459 |
18 Apr 2024 | 18.97 | 18.98 | 18.81 | 18.83 | 18.56 | 2,155 |
17 Apr 2024 | 18.86 | 18.99 | 18.79 | 18.89 | 18.62 | 4,487 |
16 Apr 2024 | 18.82 | 18.94 | 18.51 | 18.78 | 18.51 | 6,210 |
15 Apr 2024 | 18.82 | 19.00 | 18.80 | 18.84 | 18.57 | 5,876 |
12 Apr 2024 | 18.99 | 19.14 | 18.94 | 19.00 | 18.73 | 5,434 |
11 Apr 2024 | 18.92 | 19.05 | 18.75 | 18.95 | 18.68 | 11,470 |
10 Apr 2024 | 18.73 | 18.98 | 18.70 | 18.82 | 18.55 | 5,455 |
09 Apr 2024 | 19.00 | 19.02 | 18.79 | 19.01 | 18.74 | 8,618 |
08 Apr 2024 | 19.04 | 19.05 | 18.75 | 18.77 | 18.51 | 4,298 |
05 Apr 2024 | 19.01 | 19.14 | 19.01 | 19.07 | 18.80 | 4,819 |
04 Apr 2024 | 18.93 | 19.10 | 18.80 | 18.80 | 18.53 | 6,278 |
03 Apr 2024 | 18.48 | 18.86 | 18.48 | 18.78 | 18.51 | 1,600 |
02 Apr 2024 | 18.85 | 18.85 | 18.56 | 18.79 | 18.52 | 10,967 |
01 Apr 2024 | 18.64 | 18.99 | 18.64 | 18.99 | 18.72 | 6,634 |
28 Mar 2024 | 19.00 | 19.06 | 18.99 | 19.01 | 18.73 | 1,750 |
27 Mar 2024 | 19.01 | 19.01 | 18.92 | 19.00 | 18.72 | 1,415 |
26 Mar 2024 | 19.04 | 19.04 | 19.01 | 19.01 | 18.74 | 746 |
25 Mar 2024 | 19.03 | 19.14 | 19.03 | 19.07 | 18.80 | 3,645 |
22 Mar 2024 | 19.01 | 19.11 | 18.96 | 19.02 | 18.75 | 4,150 |
21 Mar 2024 | 19.08 | 19.41 | 18.83 | 19.14 | 18.87 | 15,808 |
20 Mar 2024 | 18.73 | 19.23 | 18.72 | 19.23 | 18.95 | 5,445 |
19 Mar 2024 | 18.70 | 19.01 | 18.69 | 18.82 | 18.55 | 5,410 |
18 Mar 2024 | 18.82 | 19.01 | 18.66 | 18.87 | 18.60 | 5,032 |
15 Mar 2024 | 18.83 | 18.86 | 18.64 | 18.84 | 18.57 | 6,200 |
14 Mar 2024 | 18.63 | 18.88 | 18.63 | 18.63 | 18.37 | 7,550 |
13 Mar 2024 | 18.65 | 18.88 | 18.65 | 18.75 | 18.48 | 6,869 |
12 Mar 2024 | 18.60 | 18.69 | 18.60 | 18.69 | 18.42 | 9,378 |
11 Mar 2024 | 18.64 | 18.64 | 18.53 | 18.60 | 18.33 | 3,184 |
08 Mar 2024 | 18.40 | 18.80 | 18.40 | 18.45 | 18.18 | 7,580 |
07 Mar 2024 | 18.54 | 18.70 | 18.54 | 18.58 | 18.32 | 3,770 |
06 Mar 2024 | 18.47 | 18.48 | 18.40 | 18.47 | 18.21 | 4,430 |
05 Mar 2024 | 18.36 | 18.50 | 18.24 | 18.45 | 18.19 | 3,735 |
04 Mar 2024 | 18.52 | 18.53 | 18.23 | 18.52 | 18.26 | 7,291 |
01 Mar 2024 | 18.29 | 18.48 | 18.29 | 18.46 | 18.20 | 1,974 |
29 Feb 2024 | 18.49 | 18.49 | 18.15 | 18.44 | 18.18 | 3,304 |
28 Feb 2024 | 18.34 | 18.43 | 18.24 | 18.35 | 18.09 | 5,316 |
27 Feb 2024 | 18.52 | 18.52 | 18.41 | 18.50 | 18.24 | 1,565 |
26 Feb 2024 | 18.50 | 18.52 | 18.42 | 18.50 | 18.23 | 1,091 |
23 Feb 2024 | 18.19 | 18.43 | 18.10 | 18.42 | 18.16 | 5,399 |
22 Feb 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.11 | 2,574 |
21 Feb 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 17.98 | 800 |
20 Feb 2024 | 18.41 | 18.41 | 18.25 | 18.25 | 17.99 | 2,304 |
16 Feb 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 17.98 | 2,239 |
15 Feb 2024 | 18.42 | 18.42 | 18.20 | 18.31 | 18.05 | 1,940 |
14 Feb 2024 | 18.17 | 18.32 | 18.17 | 18.32 | 18.06 | 677 |
13 Feb 2024 | 18.23 | 18.23 | 18.05 | 18.18 | 17.92 | 2,618 |
12 Feb 2024 | 18.19 | 18.36 | 18.19 | 18.32 | 18.06 | 1,944 |
09 Feb 2024 | 18.00 | 18.19 | 18.00 | 18.19 | 17.93 | 2,597 |
08 Feb 2024 | 18.08 | 18.08 | 17.94 | 18.05 | 17.79 | 11,032 |
07 Feb 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 17.84 | 2,290 |
06 Feb 2024 | 18.06 | 18.15 | 18.05 | 18.10 | 17.85 | 3,428 |
05 Feb 2024 | 18.11 | 18.11 | 17.95 | 18.07 | 17.81 | 2,580 |
02 Feb 2024 | 18.13 | 18.16 | 18.13 | 18.16 | 17.90 | 728 |
01 Feb 2024 | 18.23 | 18.23 | 17.90 | 18.12 | 17.86 | 5,364 |
01 Feb 2024 | 0.27344 Dividend | |||||
31 Jan 2024 | 18.28 | 18.37 | 18.28 | 18.33 | 17.80 | 4,203 |
30 Jan 2024 | 18.36 | 18.43 | 18.30 | 18.36 | 17.83 | 2,963 |
29 Jan 2024 | 18.35 | 18.37 | 18.35 | 18.35 | 17.82 | 2,295 |
26 Jan 2024 | 18.23 | 18.27 | 18.23 | 18.27 | 17.74 | 1,636 |
25 Jan 2024 | 18.25 | 18.27 | 18.16 | 18.25 | 17.72 | 2,184 |
24 Jan 2024 | 18.17 | 18.20 | 18.13 | 18.20 | 17.67 | 504 |
23 Jan 2024 | 18.19 | 18.19 | 18.04 | 18.17 | 17.64 | 2,084 |
22 Jan 2024 | 18.14 | 18.22 | 18.13 | 18.21 | 17.68 | 2,009 |
19 Jan 2024 | 18.02 | 18.03 | 17.94 | 18.03 | 17.51 | 4,711 |
18 Jan 2024 | 18.03 | 18.04 | 17.94 | 17.94 | 17.42 | 1,443 |
17 Jan 2024 | 18.08 | 18.09 | 17.99 | 18.03 | 17.50 | 4,299 |
16 Jan 2024 | 18.15 | 18.15 | 18.02 | 18.12 | 17.59 | 6,769 |
12 Jan 2024 | 18.14 | 18.19 | 18.14 | 18.17 | 17.64 | 2,873 |
11 Jan 2024 | 18.12 | 18.19 | 18.12 | 18.13 | 17.60 | 3,993 |
10 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.12 | 17.59 | 2,184 |
09 Jan 2024 | 18.14 | 18.19 | 18.06 | 18.11 | 17.59 | 4,483 |
08 Jan 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 17.60 | 4,062 |
05 Jan 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 17.54 | 2,426 |
04 Jan 2024 | 18.18 | 18.19 | 18.05 | 18.05 | 17.53 | 3,180 |
03 Jan 2024 | 18.12 | 18.12 | 18.10 | 18.10 | 17.58 | 1,989 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 18.16 | 18.16 | 18.11 | 18.11 | 17.59 | 1,964 |
28 Dec 2023 | 18.14 | 18.16 | 18.11 | 18.16 | 17.63 | 3,172 |
27 Dec 2023 | 18.15 | 18.20 | 18.01 | 18.11 | 17.59 | 6,807 |
26 Dec 2023 | 18.10 | 18.30 | 18.09 | 18.15 | 17.62 | 4,614 |
22 Dec 2023 | 18.13 | 18.30 | 18.00 | 18.11 | 17.59 | 4,896 |
21 Dec 2023 | 18.19 | 18.20 | 18.00 | 18.17 | 17.64 | 7,590 |
20 Dec 2023 | 18.21 | 18.25 | 18.10 | 18.10 | 17.58 | 7,693 |
19 Dec 2023 | 18.06 | 18.23 | 18.03 | 18.23 | 17.70 | 5,984 |
18 Dec 2023 | 18.25 | 18.28 | 17.96 | 18.03 | 17.51 | 2,357 |
15 Dec 2023 | 18.28 | 18.28 | 18.27 | 18.27 | 17.74 | 801 |
14 Dec 2023 | 18.19 | 18.28 | 18.09 | 18.28 | 17.75 | 4,499 |
13 Dec 2023 | 17.86 | 17.99 | 17.86 | 17.88 | 17.36 | 4,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |