Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 73 |
20 May 2024 | 16.55 | 16.60 | 16.40 | 16.55 | 16.55 | 2,167 |
17 May 2024 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 1,373 |
16 May 2024 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1,453 |
15 May 2024 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 20,224 |
14 May 2024 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | 3,025 |
13 May 2024 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | 1,568 |
10 May 2024 | 16.70 | 16.75 | 16.15 | 16.35 | 16.35 | 2,515 |
09 May 2024 | 16.75 | 16.75 | 16.45 | 16.60 | 16.60 | 1,654 |
08 May 2024 | 16.45 | 16.65 | 16.40 | 16.65 | 16.65 | 585 |
07 May 2024 | 16.55 | 16.75 | 16.40 | 16.40 | 16.40 | 190 |
06 May 2024 | 16.40 | 16.75 | 16.30 | 16.40 | 16.40 | 1,418 |
06 May 2024 | 0.7 Dividend | |||||
03 May 2024 | 16.95 | 17.55 | 16.75 | 16.90 | 16.20 | 7,855 |
02 May 2024 | 17.25 | 17.25 | 16.90 | 17.10 | 16.39 | 1,006 |
30 Apr 2024 | 17.30 | 17.30 | 16.80 | 17.00 | 16.30 | 1,128 |
29 Apr 2024 | 17.05 | 17.30 | 16.95 | 17.10 | 16.39 | 1,223 |
26 Apr 2024 | 17.05 | 17.20 | 16.95 | 17.00 | 16.30 | 2,131 |
25 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.34 | - |
24 Apr 2024 | 17.40 | 17.40 | 17.05 | 17.05 | 16.34 | 616 |
23 Apr 2024 | 17.40 | 17.80 | 17.20 | 17.20 | 16.49 | 2,506 |
22 Apr 2024 | 17.30 | 17.80 | 17.25 | 17.60 | 16.87 | 1,442 |
19 Apr 2024 | 16.95 | 17.75 | 16.75 | 17.05 | 16.34 | 3,597 |
18 Apr 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.49 | 67 |
17 Apr 2024 | 17.45 | 17.50 | 16.90 | 17.00 | 16.30 | 10,809 |
16 Apr 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 16.49 | 694 |
15 Apr 2024 | 17.70 | 17.70 | 17.40 | 17.40 | 16.68 | 5,103 |
12 Apr 2024 | 17.75 | 18.35 | 17.45 | 17.60 | 16.87 | 2,851 |
11 Apr 2024 | 17.25 | 18.00 | 17.20 | 17.50 | 16.78 | 2,299 |
10 Apr 2024 | 17.15 | 17.40 | 17.10 | 17.30 | 16.58 | 1,243 |
09 Apr 2024 | 17.30 | 17.30 | 17.05 | 17.30 | 16.58 | 672 |
08 Apr 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 16.58 | 489 |
05 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.30 | 7,578 |
04 Apr 2024 | 17.30 | 17.40 | 17.15 | 17.15 | 16.44 | 292 |
03 Apr 2024 | 17.40 | 17.40 | 17.00 | 17.20 | 16.49 | 3,124 |
02 Apr 2024 | 17.60 | 17.70 | 17.30 | 17.30 | 16.58 | 2,193 |
28 Mar 2024 | 17.40 | 17.90 | 17.40 | 17.60 | 16.87 | 2,374 |
27 Mar 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.68 | 82 |
26 Mar 2024 | 17.50 | 17.60 | 17.35 | 17.40 | 16.68 | 529 |
25 Mar 2024 | 17.55 | 17.70 | 17.40 | 17.60 | 16.87 | 2,657 |
22 Mar 2024 | 17.40 | 17.50 | 17.20 | 17.35 | 16.63 | 1,663 |
21 Mar 2024 | 17.50 | 17.50 | 17.20 | 17.40 | 16.68 | 1,173 |
20 Mar 2024 | 17.55 | 17.60 | 17.30 | 17.30 | 16.58 | 672 |
19 Mar 2024 | 17.80 | 17.80 | 17.30 | 17.55 | 16.82 | 3,069 |
18 Mar 2024 | 17.70 | 17.75 | 17.50 | 17.70 | 16.97 | 5,222 |
15 Mar 2024 | 17.30 | 17.75 | 17.05 | 17.75 | 17.01 | 2,335 |
14 Mar 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 16.49 | 1,158 |
13 Mar 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 16.30 | 962 |
12 Mar 2024 | 17.50 | 17.50 | 16.55 | 17.00 | 16.30 | 6,754 |
11 Mar 2024 | 17.45 | 17.55 | 17.45 | 17.50 | 16.78 | 370 |
08 Mar 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 16.73 | 625 |
07 Mar 2024 | 17.75 | 17.75 | 17.45 | 17.45 | 16.73 | 448 |
06 Mar 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 16.78 | 1,980 |
05 Mar 2024 | 17.70 | 17.75 | 17.50 | 17.65 | 16.92 | 1,570 |
04 Mar 2024 | 17.75 | 17.75 | 17.55 | 17.75 | 17.01 | 226 |
01 Mar 2024 | 17.55 | 17.75 | 17.45 | 17.60 | 16.87 | 1,139 |
29 Feb 2024 | 17.40 | 17.80 | 17.40 | 17.60 | 16.87 | 3,843 |
28 Feb 2024 | 17.55 | 17.80 | 17.45 | 17.45 | 16.73 | 4,353 |
27 Feb 2024 | 17.25 | 17.50 | 17.25 | 17.40 | 16.68 | 1,993 |
26 Feb 2024 | 17.00 | 17.20 | 16.80 | 17.05 | 16.34 | 1,118 |
23 Feb 2024 | 17.00 | 17.00 | 16.80 | 17.00 | 16.30 | 946 |
22 Feb 2024 | 17.15 | 17.15 | 16.85 | 16.95 | 16.25 | 1,899 |
21 Feb 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 16.44 | 4,264 |
20 Feb 2024 | 17.00 | 17.20 | 16.95 | 17.20 | 16.49 | 3,630 |
19 Feb 2024 | 16.80 | 17.10 | 16.55 | 16.95 | 16.25 | 10,178 |
16 Feb 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.06 | 464 |
15 Feb 2024 | 16.75 | 16.80 | 16.55 | 16.80 | 16.10 | 3,543 |
14 Feb 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 16.01 | 2,234 |
13 Feb 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 15.72 | 1,042 |
12 Feb 2024 | 16.50 | 16.60 | 16.30 | 16.30 | 15.62 | 2,902 |
09 Feb 2024 | 16.55 | 16.65 | 16.35 | 16.55 | 15.86 | 3,148 |
08 Feb 2024 | 16.65 | 16.70 | 16.55 | 16.70 | 16.01 | 1,737 |
07 Feb 2024 | 16.65 | 16.70 | 16.50 | 16.50 | 15.82 | 1,900 |
06 Feb 2024 | 16.50 | 16.65 | 16.50 | 16.60 | 15.91 | 1,024 |
05 Feb 2024 | 16.80 | 16.80 | 16.40 | 16.50 | 15.82 | 6,277 |
02 Feb 2024 | 16.40 | 17.00 | 16.40 | 16.85 | 16.15 | 11,282 |
01 Feb 2024 | 16.35 | 16.65 | 16.15 | 16.25 | 15.58 | 14,631 |
31 Jan 2024 | 16.85 | 17.05 | 16.55 | 16.70 | 16.01 | 6,605 |
30 Jan 2024 | 16.85 | 17.15 | 16.85 | 16.85 | 16.15 | 1,730 |
29 Jan 2024 | 17.00 | 17.25 | 17.00 | 17.10 | 16.39 | 3,207 |
26 Jan 2024 | 17.35 | 17.45 | 17.05 | 17.25 | 16.54 | 6,960 |
25 Jan 2024 | 17.75 | 17.75 | 17.55 | 17.60 | 16.87 | 1,010 |
24 Jan 2024 | 17.95 | 18.05 | 17.65 | 17.75 | 17.01 | 2,051 |
23 Jan 2024 | 18.00 | 18.05 | 17.10 | 17.10 | 16.39 | 4,925 |
22 Jan 2024 | 17.70 | 17.95 | 17.55 | 17.80 | 17.06 | 2,389 |
19 Jan 2024 | 17.85 | 17.85 | 17.55 | 17.80 | 17.06 | 5,465 |
18 Jan 2024 | 18.10 | 18.30 | 17.75 | 17.95 | 17.21 | 3,654 |
17 Jan 2024 | 18.40 | 18.70 | 18.00 | 18.15 | 17.40 | 4,577 |
16 Jan 2024 | 18.30 | 18.65 | 18.30 | 18.30 | 17.54 | 2,888 |
15 Jan 2024 | 18.75 | 18.75 | 18.35 | 18.50 | 17.73 | 4,423 |
12 Jan 2024 | 18.80 | 18.80 | 18.30 | 18.65 | 17.88 | 10,225 |
11 Jan 2024 | 18.40 | 18.90 | 18.15 | 18.75 | 17.97 | 7,482 |
10 Jan 2024 | 18.25 | 19.05 | 18.05 | 18.50 | 17.73 | 12,493 |
09 Jan 2024 | 17.80 | 18.10 | 17.55 | 18.00 | 17.25 | 8,406 |
08 Jan 2024 | 17.70 | 17.95 | 17.70 | 17.80 | 17.06 | 983 |
05 Jan 2024 | 17.70 | 18.05 | 17.50 | 17.55 | 16.82 | 5,554 |
04 Jan 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 17.16 | 4,365 |
03 Jan 2024 | 18.60 | 18.60 | 17.70 | 17.70 | 16.97 | 4,150 |
02 Jan 2024 | 19.80 | 19.80 | 18.15 | 18.50 | 17.73 | 16,311 |
29 Dec 2023 | 19.00 | 19.00 | 18.30 | 18.35 | 17.59 | 4,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |