Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.51 | 19.15 | 18.47 | 18.96 | 18.96 | 59 |
25 Apr 2024 | 18.47 | 18.58 | 18.37 | 18.58 | 18.58 | - |
24 Apr 2024 | 18.67 | 18.68 | 18.55 | 18.57 | 18.57 | - |
23 Apr 2024 | 18.50 | 18.72 | 18.48 | 18.67 | 18.67 | - |
22 Apr 2024 | 18.11 | 18.56 | 18.04 | 18.50 | 18.50 | - |
19 Apr 2024 | 17.77 | 18.03 | 17.76 | 18.02 | 18.02 | - |
18 Apr 2024 | 17.85 | 17.98 | 17.76 | 17.77 | 17.77 | - |
17 Apr 2024 | 17.73 | 18.00 | 17.70 | 17.88 | 17.88 | - |
16 Apr 2024 | 17.66 | 17.76 | 17.49 | 17.68 | 17.68 | - |
15 Apr 2024 | 17.50 | 17.69 | 17.48 | 17.61 | 17.61 | - |
12 Apr 2024 | 17.48 | 17.59 | 17.25 | 17.41 | 17.41 | - |
11 Apr 2024 | 17.55 | 17.72 | 17.41 | 17.43 | 17.43 | - |
10 Apr 2024 | 17.14 | 17.43 | 17.13 | 17.43 | 17.43 | - |
09 Apr 2024 | 17.09 | 17.11 | 16.95 | 17.11 | 17.11 | - |
08 Apr 2024 | 17.13 | 17.26 | 17.05 | 17.17 | 17.17 | - |
05 Apr 2024 | 16.80 | 16.99 | 16.74 | 16.99 | 16.99 | - |
04 Apr 2024 | 16.92 | 17.00 | 16.82 | 16.82 | 16.82 | - |
03 Apr 2024 | 17.14 | 17.28 | 16.92 | 16.92 | 16.92 | - |
02 Apr 2024 | 17.32 | 17.35 | 17.05 | 17.10 | 17.10 | - |
28 Mar 2024 | 17.40 | 17.45 | 17.33 | 17.38 | 17.38 | - |
27 Mar 2024 | 16.83 | 17.30 | 16.83 | 17.25 | 17.25 | - |
26 Mar 2024 | 16.83 | 16.99 | 16.74 | 16.76 | 16.76 | - |
25 Mar 2024 | 17.15 | 17.28 | 16.90 | 16.90 | 16.90 | - |
22 Mar 2024 | 17.59 | 17.63 | 17.27 | 17.29 | 17.29 | - |
21 Mar 2024 | 17.03 | 17.56 | 16.92 | 17.49 | 17.49 | - |
20 Mar 2024 | 16.92 | 16.96 | 16.85 | 16.92 | 16.92 | - |
19 Mar 2024 | 16.78 | 16.91 | 16.76 | 16.83 | 16.83 | - |
18 Mar 2024 | 16.87 | 16.92 | 16.77 | 16.85 | 16.85 | - |
15 Mar 2024 | 16.83 | 16.89 | 16.79 | 16.82 | 16.82 | - |
14 Mar 2024 | 16.95 | 16.97 | 16.65 | 16.65 | 16.65 | - |
13 Mar 2024 | 16.83 | 17.08 | 16.82 | 17.04 | 17.04 | - |
12 Mar 2024 | 16.88 | 17.00 | 16.83 | 16.83 | 16.83 | - |
11 Mar 2024 | 16.80 | 16.91 | 16.80 | 16.90 | 16.90 | - |
08 Mar 2024 | 16.76 | 16.88 | 16.63 | 16.88 | 16.88 | - |
07 Mar 2024 | 17.07 | 17.16 | 16.80 | 16.80 | 16.80 | - |
06 Mar 2024 | 16.98 | 17.17 | 16.93 | 17.10 | 17.10 | - |
05 Mar 2024 | 16.81 | 17.07 | 16.75 | 16.99 | 16.99 | - |
04 Mar 2024 | 16.58 | 16.83 | 16.58 | 16.83 | 16.83 | 59 |
01 Mar 2024 | 16.78 | 16.86 | 16.59 | 16.64 | 16.64 | - |
29 Feb 2024 | 16.75 | 17.03 | 16.67 | 16.75 | 16.75 | - |
29 Feb 2024 | 0.25 Dividend | |||||
28 Feb 2024 | 16.72 | 17.06 | 16.68 | 16.99 | 16.74 | - |
27 Feb 2024 | 16.76 | 16.91 | 16.57 | 16.70 | 16.46 | - |
26 Feb 2024 | 16.88 | 16.99 | 16.81 | 16.81 | 16.56 | - |
23 Feb 2024 | 16.61 | 16.92 | 16.45 | 16.88 | 16.63 | - |
22 Feb 2024 | 16.53 | 16.77 | 16.42 | 16.63 | 16.38 | - |
21 Feb 2024 | 16.52 | 16.73 | 16.42 | 16.50 | 16.26 | - |
20 Feb 2024 | 17.20 | 17.21 | 16.61 | 16.61 | 16.37 | - |
19 Feb 2024 | 17.11 | 17.25 | 17.11 | 17.18 | 16.93 | - |
16 Feb 2024 | 17.63 | 17.66 | 17.15 | 17.15 | 16.90 | - |
15 Feb 2024 | 18.12 | 18.31 | 17.08 | 17.57 | 17.31 | 150 |
14 Feb 2024 | 17.85 | 18.00 | 17.81 | 17.94 | 17.68 | - |
13 Feb 2024 | 18.11 | 18.12 | 17.79 | 17.84 | 17.58 | - |
12 Feb 2024 | 17.90 | 18.19 | 17.89 | 18.12 | 17.85 | - |
09 Feb 2024 | 17.69 | 17.92 | 17.68 | 17.90 | 17.63 | - |
08 Feb 2024 | 17.55 | 17.72 | 17.54 | 17.72 | 17.45 | - |
07 Feb 2024 | 17.64 | 17.72 | 17.55 | 17.55 | 17.29 | - |
06 Feb 2024 | 17.49 | 17.72 | 17.49 | 17.58 | 17.32 | - |
05 Feb 2024 | 17.67 | 17.73 | 17.40 | 17.55 | 17.29 | - |
02 Feb 2024 | 17.74 | 17.74 | 17.52 | 17.69 | 17.43 | - |
01 Feb 2024 | 17.67 | 17.75 | 17.52 | 17.75 | 17.49 | - |
31 Jan 2024 | 17.76 | 17.80 | 17.60 | 17.66 | 17.40 | - |
30 Jan 2024 | 17.91 | 17.91 | 17.70 | 17.70 | 17.44 | - |
29 Jan 2024 | 17.67 | 17.86 | 17.66 | 17.86 | 17.60 | - |
26 Jan 2024 | 17.57 | 17.73 | 17.55 | 17.65 | 17.39 | - |
25 Jan 2024 | 17.48 | 17.56 | 17.36 | 17.56 | 17.30 | - |
24 Jan 2024 | 17.58 | 17.58 | 17.38 | 17.40 | 17.14 | - |
23 Jan 2024 | 17.38 | 17.61 | 17.38 | 17.57 | 17.31 | - |
22 Jan 2024 | 17.57 | 17.77 | 17.37 | 17.37 | 17.11 | - |
19 Jan 2024 | 17.89 | 17.92 | 17.51 | 17.65 | 17.39 | - |
18 Jan 2024 | 17.50 | 17.76 | 17.50 | 17.70 | 17.44 | - |
17 Jan 2024 | 17.47 | 17.58 | 17.39 | 17.58 | 17.32 | - |
16 Jan 2024 | 17.76 | 17.79 | 17.39 | 17.50 | 17.25 | - |
15 Jan 2024 | 17.75 | 17.78 | 17.74 | 17.76 | 17.50 | - |
12 Jan 2024 | 17.60 | 17.82 | 17.59 | 17.72 | 17.46 | - |
11 Jan 2024 | 17.81 | 17.83 | 17.63 | 17.73 | 17.46 | - |
10 Jan 2024 | 17.98 | 17.99 | 17.69 | 17.70 | 17.44 | - |
09 Jan 2024 | 17.82 | 17.96 | 17.68 | 17.96 | 17.70 | - |
08 Jan 2024 | 17.29 | 17.82 | 17.27 | 17.82 | 17.55 | - |
05 Jan 2024 | 17.28 | 17.34 | 17.19 | 17.33 | 17.07 | - |
04 Jan 2024 | 17.49 | 17.49 | 17.20 | 17.26 | 17.01 | - |
03 Jan 2024 | 17.43 | 17.58 | 17.42 | 17.45 | 17.19 | - |
02 Jan 2024 | 17.67 | 17.94 | 17.62 | 17.62 | 17.36 | - |
29 Dec 2023 | 17.66 | 17.67 | 17.63 | 17.63 | 17.37 | - |
28 Dec 2023 | 17.66 | 17.67 | 17.55 | 17.59 | 17.34 | - |
27 Dec 2023 | 17.99 | 17.99 | 17.63 | 17.63 | 17.37 | - |
22 Dec 2023 | 17.88 | 18.06 | 17.84 | 18.00 | 17.74 | - |
21 Dec 2023 | 18.19 | 18.23 | 17.83 | 17.94 | 17.68 | - |
20 Dec 2023 | 18.39 | 18.51 | 18.20 | 18.20 | 17.93 | - |
19 Dec 2023 | 18.38 | 18.49 | 18.31 | 18.40 | 18.12 | - |
18 Dec 2023 | 18.30 | 18.49 | 18.24 | 18.43 | 18.16 | - |
15 Dec 2023 | 18.61 | 18.70 | 18.22 | 18.22 | 17.95 | - |
14 Dec 2023 | 18.34 | 18.58 | 18.22 | 18.58 | 18.31 | - |
13 Dec 2023 | 17.94 | 18.36 | 17.89 | 18.36 | 18.09 | - |
12 Dec 2023 | 18.08 | 18.09 | 17.95 | 17.95 | 17.69 | - |
11 Dec 2023 | 17.76 | 18.10 | 17.76 | 18.06 | 17.79 | - |
08 Dec 2023 | 17.75 | 17.89 | 17.73 | 17.83 | 17.57 | - |
07 Dec 2023 | 17.90 | 17.96 | 17.70 | 17.70 | 17.44 | - |
06 Dec 2023 | 17.95 | 18.09 | 17.91 | 17.92 | 17.66 | - |
05 Dec 2023 | 18.27 | 18.32 | 17.91 | 17.91 | 17.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |