Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 17.82 | 19.07 | 17.82 | 18.91 | 18.91 | 1,600 |
30 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
29 Apr 2024 | 19.18 | 19.30 | 18.25 | 18.90 | 18.90 | 1,700 |
26 Apr 2024 | 19.29 | 19.29 | 19.09 | 19.25 | 19.25 | 1,200 |
25 Apr 2024 | 19.09 | 19.10 | 18.11 | 19.06 | 19.06 | 1,100 |
24 Apr 2024 | 19.33 | 20.00 | 18.33 | 19.20 | 19.20 | 6,800 |
23 Apr 2024 | 18.65 | 19.18 | 18.63 | 19.11 | 19.11 | 2,400 |
22 Apr 2024 | 17.76 | 18.50 | 17.76 | 18.49 | 18.49 | 8,100 |
19 Apr 2024 | 18.53 | 18.53 | 18.50 | 18.50 | 18.50 | 1,500 |
18 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 Apr 2024 | 18.37 | 18.52 | 18.37 | 18.50 | 18.50 | 7,900 |
16 Apr 2024 | 18.12 | 18.25 | 18.12 | 18.25 | 18.25 | 3,200 |
15 Apr 2024 | 18.00 | 18.57 | 18.00 | 18.25 | 18.25 | 3,300 |
12 Apr 2024 | 18.03 | 18.19 | 18.03 | 18.19 | 18.19 | 500 |
11 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
10 Apr 2024 | 18.70 | 18.70 | 18.50 | 18.53 | 18.53 | 2,500 |
09 Apr 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 1,000 |
08 Apr 2024 | 18.57 | 18.99 | 18.57 | 18.99 | 18.99 | 600 |
05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
04 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 300 |
03 Apr 2024 | 18.97 | 18.97 | 18.50 | 18.50 | 18.50 | 1,900 |
02 Apr 2024 | 19.12 | 19.15 | 18.95 | 19.15 | 19.15 | 900 |
01 Apr 2024 | 19.14 | 19.14 | 19.11 | 19.11 | 19.11 | 700 |
28 Mar 2024 | 19.00 | 19.07 | 18.84 | 18.84 | 18.84 | 1,100 |
27 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1,100 |
26 Mar 2024 | 18.92 | 19.18 | 18.92 | 19.18 | 19.18 | 400 |
25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400 |
22 Mar 2024 | 19.08 | 19.08 | 18.91 | 19.00 | 19.00 | 1,900 |
21 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
20 Mar 2024 | 19.05 | 19.44 | 19.00 | 19.44 | 19.44 | 600 |
19 Mar 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 19.00 | 2,900 |
18 Mar 2024 | 19.82 | 19.99 | 19.06 | 19.34 | 19.34 | 2,900 |
15 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
14 Mar 2024 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | 3,700 |
13 Mar 2024 | 20.11 | 20.48 | 19.50 | 20.48 | 20.48 | 1,000 |
12 Mar 2024 | 19.49 | 20.45 | 19.49 | 20.45 | 20.45 | 700 |
11 Mar 2024 | 19.46 | 19.58 | 19.46 | 19.58 | 19.58 | 1,500 |
08 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
07 Mar 2024 | 19.53 | 19.53 | 19.49 | 19.49 | 19.49 | 400 |
06 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 4,900 |
05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 Mar 2024 | 19.00 | 19.00 | 18.81 | 19.00 | 19.00 | 2,600 |
01 Mar 2024 | 18.90 | 18.99 | 18.61 | 18.65 | 18.65 | 5,100 |
29 Feb 2024 | 18.95 | 19.50 | 18.69 | 18.90 | 18.90 | 3,700 |
28 Feb 2024 | 19.12 | 19.47 | 19.12 | 19.30 | 19.30 | 43,000 |
28 Feb 2024 | 0.5 Dividend | |||||
27 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.89 | 4,800 |
26 Feb 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 18.89 | 400 |
23 Feb 2024 | 19.09 | 19.39 | 19.01 | 19.20 | 18.71 | 2,100 |
22 Feb 2024 | 19.18 | 19.20 | 19.00 | 19.09 | 18.60 | 37,300 |
21 Feb 2024 | 19.10 | 19.20 | 18.67 | 19.04 | 18.55 | 31,200 |
20 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.02 | 18.53 | 5,100 |
16 Feb 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 18.80 | 1,000 |
15 Feb 2024 | 19.39 | 19.50 | 19.39 | 19.50 | 19.00 | 3,100 |
14 Feb 2024 | 19.50 | 19.61 | 19.50 | 19.61 | 19.10 | 1,100 |
13 Feb 2024 | 17.60 | 19.48 | 17.60 | 19.40 | 18.90 | 2,600 |
12 Feb 2024 | 19.37 | 19.68 | 19.37 | 19.60 | 19.09 | 7,700 |
09 Feb 2024 | 19.25 | 19.70 | 19.25 | 19.35 | 18.85 | 3,900 |
08 Feb 2024 | 19.14 | 19.26 | 19.11 | 19.25 | 18.75 | 2,300 |
07 Feb 2024 | 18.75 | 19.10 | 18.73 | 19.10 | 18.61 | 2,400 |
06 Feb 2024 | 18.99 | 19.10 | 18.68 | 18.75 | 18.27 | 4,500 |
05 Feb 2024 | 19.05 | 19.30 | 18.04 | 19.00 | 18.51 | 14,600 |
02 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.54 | - |
01 Feb 2024 | 19.00 | 19.04 | 18.61 | 19.03 | 18.54 | 5,300 |
31 Jan 2024 | 19.35 | 19.39 | 19.05 | 19.25 | 18.75 | 5,500 |
30 Jan 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 18.90 | 700 |
29 Jan 2024 | 19.40 | 19.50 | 18.97 | 18.97 | 18.48 | 21,100 |
26 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.60 | 100 |
25 Jan 2024 | 18.85 | 19.09 | 18.42 | 19.09 | 18.60 | 1,000 |
24 Jan 2024 | 19.00 | 19.10 | 19.00 | 19.02 | 18.53 | 2,400 |
23 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.55 | - |
22 Jan 2024 | 19.10 | 19.16 | 19.04 | 19.04 | 18.55 | 1,100 |
19 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.19 | 200 |
18 Jan 2024 | 18.55 | 19.50 | 18.55 | 19.10 | 18.61 | 1,800 |
17 Jan 2024 | 18.51 | 18.51 | 18.49 | 18.49 | 18.01 | 1,000 |
16 Jan 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 18.85 | 500 |
12 Jan 2024 | 19.50 | 19.95 | 19.45 | 19.75 | 19.24 | 2,500 |
11 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.84 | 1,200 |
10 Jan 2024 | 19.88 | 19.97 | 19.88 | 19.97 | 19.46 | 400 |
09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | - |
08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | - |
05 Jan 2024 | 20.00 | 20.15 | 20.00 | 20.00 | 19.48 | 2,400 |
04 Jan 2024 | 20.00 | 20.03 | 20.00 | 20.00 | 19.48 | 2,100 |
03 Jan 2024 | 20.63 | 20.75 | 20.63 | 20.75 | 20.22 | 700 |
02 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | - |
29 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | - |
28 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | 500 |
27 Dec 2023 | 21.40 | 21.40 | 20.60 | 21.29 | 20.74 | 3,900 |
26 Dec 2023 | 20.00 | 20.95 | 20.00 | 20.70 | 20.17 | 5,300 |
22 Dec 2023 | 20.01 | 20.01 | 19.85 | 19.85 | 19.34 | 3,400 |
21 Dec 2023 | 19.85 | 19.92 | 19.85 | 19.85 | 19.34 | 1,000 |
20 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 19.95 | - |
19 Dec 2023 | 20.35 | 21.20 | 20.10 | 20.48 | 19.95 | 5,500 |
18 Dec 2023 | 19.89 | 20.15 | 19.89 | 20.15 | 19.63 | 900 |
15 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | 200 |
14 Dec 2023 | 20.10 | 20.60 | 20.02 | 20.50 | 19.97 | 4,800 |
13 Dec 2023 | 18.98 | 20.10 | 18.79 | 20.01 | 19.49 | 8,700 |
12 Dec 2023 | 19.51 | 19.58 | 19.42 | 19.55 | 19.05 | 3,300 |
11 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.58 | 300 |
08 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.22 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |