Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.60 | 18.00 | 17.60 | 17.75 | 17.75 | 4,452 |
29 Apr 2024 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 6,167 |
26 Apr 2024 | 17.90 | 17.90 | 17.55 | 17.60 | 17.60 | 5,672 |
25 Apr 2024 | 17.80 | 17.90 | 17.70 | 17.85 | 17.85 | 4,422 |
25 Apr 2024 | 0.34 Dividend | |||||
24 Apr 2024 | 18.15 | 18.15 | 17.80 | 17.95 | 17.61 | 4,833 |
23 Apr 2024 | 18.00 | 18.20 | 17.80 | 18.15 | 17.81 | 7,050 |
22 Apr 2024 | 18.05 | 18.20 | 17.90 | 18.20 | 17.86 | 4,563 |
19 Apr 2024 | 17.85 | 18.10 | 17.35 | 18.00 | 17.66 | 18,183 |
18 Apr 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.07 | 18,164 |
17 Apr 2024 | 17.60 | 17.90 | 17.40 | 17.70 | 17.36 | 9,509 |
16 Apr 2024 | 17.65 | 17.65 | 17.25 | 17.45 | 17.12 | 11,232 |
15 Apr 2024 | 18.00 | 18.00 | 17.65 | 17.80 | 17.46 | 3,533 |
12 Apr 2024 | 17.80 | 18.00 | 17.65 | 17.80 | 17.46 | 3,886 |
11 Apr 2024 | 17.80 | 18.05 | 17.75 | 17.90 | 17.56 | 4,043 |
10 Apr 2024 | 18.00 | 18.20 | 17.80 | 17.80 | 17.46 | 10,290 |
09 Apr 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 17.66 | 4,687 |
08 Apr 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 18.05 | 1,825 |
05 Apr 2024 | 18.45 | 18.50 | 18.05 | 18.40 | 18.05 | 6,434 |
04 Apr 2024 | 18.00 | 18.65 | 17.85 | 18.50 | 18.15 | 28,144 |
03 Apr 2024 | 19.00 | 19.00 | 17.90 | 18.00 | 17.66 | 22,700 |
02 Apr 2024 | 19.35 | 19.35 | 18.85 | 18.85 | 18.49 | 26,610 |
28 Mar 2024 | 19.00 | 19.34 | 18.88 | 18.98 | 18.62 | 7,190 |
27 Mar 2024 | 18.70 | 19.00 | 18.36 | 19.00 | 18.64 | 11,924 |
26 Mar 2024 | 18.18 | 18.74 | 18.18 | 18.74 | 18.39 | 4,346 |
25 Mar 2024 | 18.12 | 18.70 | 18.12 | 18.54 | 18.19 | 7,647 |
22 Mar 2024 | 18.10 | 18.60 | 18.10 | 18.30 | 17.95 | 8,024 |
21 Mar 2024 | 18.04 | 18.30 | 18.00 | 18.10 | 17.76 | 16,787 |
20 Mar 2024 | 18.20 | 18.26 | 18.04 | 18.10 | 17.76 | 4,253 |
19 Mar 2024 | 18.20 | 18.44 | 18.20 | 18.44 | 18.09 | 3,161 |
18 Mar 2024 | 18.10 | 18.44 | 18.10 | 18.30 | 17.95 | 7,896 |
15 Mar 2024 | 17.90 | 18.18 | 17.82 | 18.10 | 17.76 | 4,570 |
14 Mar 2024 | 18.20 | 18.20 | 17.70 | 17.90 | 17.56 | 7,710 |
13 Mar 2024 | 18.30 | 18.44 | 18.10 | 18.22 | 17.87 | 3,296 |
12 Mar 2024 | 18.50 | 18.50 | 18.22 | 18.30 | 17.95 | 3,943 |
11 Mar 2024 | 18.40 | 18.50 | 18.22 | 18.50 | 18.15 | 16,254 |
08 Mar 2024 | 18.40 | 18.42 | 17.66 | 18.16 | 17.82 | 10,514 |
07 Mar 2024 | 18.68 | 18.76 | 18.60 | 18.60 | 18.25 | 647 |
06 Mar 2024 | 18.60 | 18.84 | 18.60 | 18.84 | 18.48 | 7,471 |
05 Mar 2024 | 19.00 | 19.00 | 18.54 | 18.60 | 18.25 | 10,109 |
04 Mar 2024 | 19.08 | 19.08 | 18.90 | 18.94 | 18.58 | 10,889 |
01 Mar 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 18.74 | 8,917 |
29 Feb 2024 | 18.62 | 19.20 | 18.62 | 19.00 | 18.64 | 14,859 |
28 Feb 2024 | 18.58 | 19.04 | 18.58 | 18.90 | 18.54 | 32,261 |
27 Feb 2024 | 18.00 | 18.62 | 18.00 | 18.48 | 18.13 | 16,958 |
26 Feb 2024 | 17.94 | 18.18 | 17.82 | 18.18 | 17.84 | 11,217 |
23 Feb 2024 | 17.76 | 17.90 | 17.66 | 17.90 | 17.56 | 8,191 |
22 Feb 2024 | 17.36 | 17.80 | 17.36 | 17.46 | 17.13 | 18,114 |
21 Feb 2024 | 17.38 | 17.68 | 17.36 | 17.42 | 17.09 | 11,209 |
20 Feb 2024 | 17.24 | 17.38 | 17.00 | 17.38 | 17.05 | 16,586 |
19 Feb 2024 | 17.14 | 17.26 | 17.00 | 17.04 | 16.72 | 11,420 |
16 Feb 2024 | 17.28 | 17.48 | 17.14 | 17.26 | 16.93 | 6,355 |
15 Feb 2024 | 17.50 | 17.68 | 17.02 | 17.62 | 17.29 | 3,703 |
14 Feb 2024 | 17.68 | 17.68 | 16.94 | 17.28 | 16.95 | 2,256 |
13 Feb 2024 | 17.50 | 17.74 | 16.80 | 16.80 | 16.48 | 5,751 |
12 Feb 2024 | 16.60 | 17.50 | 16.60 | 17.38 | 17.05 | 13,674 |
09 Feb 2024 | 16.80 | 16.84 | 16.40 | 16.64 | 16.32 | 16,395 |
08 Feb 2024 | 17.20 | 17.20 | 16.68 | 16.72 | 16.40 | 17,863 |
07 Feb 2024 | 17.22 | 17.42 | 17.18 | 17.20 | 16.87 | 3,854 |
06 Feb 2024 | 17.50 | 17.50 | 17.18 | 17.34 | 17.01 | 8,816 |
05 Feb 2024 | 17.60 | 17.70 | 17.48 | 17.48 | 17.15 | 13,191 |
02 Feb 2024 | 17.90 | 17.98 | 17.60 | 17.62 | 17.29 | 9,020 |
01 Feb 2024 | 17.80 | 18.00 | 17.70 | 18.00 | 17.66 | 2,592 |
31 Jan 2024 | 18.02 | 18.02 | 17.66 | 17.70 | 17.36 | 22,665 |
30 Jan 2024 | 17.54 | 18.02 | 17.54 | 17.80 | 17.46 | 6,855 |
29 Jan 2024 | 17.78 | 18.02 | 17.52 | 17.58 | 17.25 | 6,857 |
26 Jan 2024 | 17.80 | 18.00 | 17.74 | 17.74 | 17.40 | 3,432 |
25 Jan 2024 | 18.00 | 18.44 | 17.84 | 17.84 | 17.50 | 4,938 |
24 Jan 2024 | 17.80 | 18.46 | 17.32 | 18.00 | 17.66 | 12,899 |
23 Jan 2024 | 17.76 | 17.80 | 17.26 | 17.70 | 17.36 | 14,820 |
22 Jan 2024 | 17.96 | 17.96 | 17.60 | 17.74 | 17.40 | 13,837 |
19 Jan 2024 | 17.88 | 17.98 | 17.66 | 17.66 | 17.33 | 18,541 |
18 Jan 2024 | 17.40 | 17.80 | 17.38 | 17.68 | 17.35 | 22,848 |
17 Jan 2024 | 17.00 | 17.44 | 16.90 | 17.30 | 16.97 | 75,798 |
16 Jan 2024 | 17.00 | 17.00 | 16.78 | 17.00 | 16.68 | 16,999 |
15 Jan 2024 | 16.92 | 16.92 | 16.80 | 16.90 | 16.58 | 8,396 |
12 Jan 2024 | 17.00 | 17.16 | 16.90 | 16.90 | 16.58 | 8,558 |
11 Jan 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 16.68 | 10,703 |
10 Jan 2024 | 17.38 | 17.50 | 17.24 | 17.50 | 17.17 | 3,830 |
09 Jan 2024 | 17.50 | 17.50 | 17.10 | 17.14 | 16.82 | 9,341 |
08 Jan 2024 | 17.64 | 17.64 | 17.38 | 17.50 | 17.17 | 5,109 |
05 Jan 2024 | 17.86 | 17.86 | 17.66 | 17.72 | 17.38 | 7,077 |
04 Jan 2024 | 17.94 | 17.94 | 17.88 | 17.94 | 17.60 | 2,980 |
03 Jan 2024 | 18.38 | 18.38 | 17.92 | 17.96 | 17.62 | 8,583 |
29 Dec 2023 | 18.20 | 18.30 | 18.06 | 18.14 | 17.80 | 4,483 |
28 Dec 2023 | 18.10 | 18.28 | 17.86 | 18.12 | 17.78 | 8,488 |
27 Dec 2023 | 18.04 | 18.20 | 18.00 | 18.08 | 17.74 | 4,836 |
22 Dec 2023 | 18.04 | 18.10 | 18.02 | 18.04 | 17.70 | 1,082 |
21 Dec 2023 | 18.20 | 18.20 | 18.02 | 18.16 | 17.82 | 3,038 |
20 Dec 2023 | 18.12 | 18.42 | 18.00 | 18.16 | 17.82 | 6,825 |
19 Dec 2023 | 18.12 | 18.12 | 18.00 | 18.02 | 17.68 | 8,139 |
18 Dec 2023 | 18.10 | 18.20 | 18.04 | 18.20 | 17.86 | 3,887 |
15 Dec 2023 | 18.10 | 18.18 | 17.92 | 18.10 | 17.76 | 25,508 |
14 Dec 2023 | 17.90 | 18.18 | 17.90 | 18.04 | 17.70 | 8,143 |
13 Dec 2023 | 17.86 | 18.18 | 17.86 | 18.06 | 17.72 | 4,324 |
12 Dec 2023 | 18.06 | 18.20 | 17.80 | 18.00 | 17.66 | 15,408 |
11 Dec 2023 | 18.18 | 18.48 | 18.04 | 18.20 | 17.86 | 14,916 |
08 Dec 2023 | 18.40 | 18.60 | 18.18 | 18.58 | 18.23 | 6,242 |
07 Dec 2023 | 18.38 | 18.68 | 18.12 | 18.64 | 18.29 | 7,918 |
06 Dec 2023 | 18.70 | 18.72 | 18.04 | 18.10 | 17.76 | 17,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |