Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.85 | 18.00 | 16.90 | 17.10 | 17.10 | 35,631 |
30 Apr 2024 | 17.75 | 18.00 | 17.75 | 17.90 | 17.90 | 4,057 |
29 Apr 2024 | 18.75 | 18.75 | 17.80 | 17.80 | 17.80 | 27,237 |
26 Apr 2024 | 17.90 | 18.70 | 17.70 | 18.65 | 18.65 | 19,422 |
25 Apr 2024 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | 5,450 |
25 Apr 2024 | 0.5 Dividend | |||||
24 Apr 2024 | 18.25 | 18.55 | 18.15 | 18.45 | 17.95 | 6,322 |
23 Apr 2024 | 18.10 | 18.30 | 18.05 | 18.15 | 17.66 | 2,387 |
22 Apr 2024 | 18.10 | 18.15 | 17.90 | 18.10 | 17.61 | 7,270 |
19 Apr 2024 | 18.10 | 18.25 | 17.85 | 18.20 | 17.71 | 17,244 |
18 Apr 2024 | 18.05 | 18.20 | 17.85 | 18.20 | 17.71 | 11,133 |
17 Apr 2024 | 17.85 | 18.40 | 17.75 | 18.15 | 17.66 | 8,748 |
16 Apr 2024 | 18.70 | 18.70 | 17.75 | 17.95 | 17.46 | 29,906 |
15 Apr 2024 | 19.15 | 19.15 | 18.55 | 18.60 | 18.10 | 10,802 |
12 Apr 2024 | 18.95 | 19.35 | 18.90 | 19.10 | 18.58 | 16,650 |
11 Apr 2024 | 19.00 | 19.15 | 18.80 | 19.10 | 18.58 | 18,918 |
10 Apr 2024 | 19.10 | 19.15 | 18.60 | 18.90 | 18.39 | 25,838 |
09 Apr 2024 | 20.00 | 20.00 | 18.95 | 19.00 | 18.49 | 38,208 |
08 Apr 2024 | 19.45 | 19.90 | 19.45 | 19.85 | 19.31 | 27,104 |
05 Apr 2024 | 19.00 | 19.50 | 18.95 | 19.50 | 18.97 | 62,465 |
04 Apr 2024 | 19.20 | 19.35 | 18.75 | 19.00 | 18.49 | 43,639 |
03 Apr 2024 | 18.85 | 19.15 | 18.60 | 19.15 | 18.63 | 48,618 |
02 Apr 2024 | 18.70 | 19.15 | 18.50 | 18.75 | 18.24 | 44,413 |
28 Mar 2024 | 18.55 | 18.65 | 18.40 | 18.55 | 18.05 | 8,544 |
27 Mar 2024 | 18.50 | 18.75 | 18.35 | 18.65 | 18.14 | 51,938 |
26 Mar 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 17.90 | 6,497 |
25 Mar 2024 | 18.75 | 18.90 | 18.50 | 18.70 | 18.19 | 33,862 |
22 Mar 2024 | 18.60 | 18.80 | 18.35 | 18.65 | 18.14 | 24,750 |
21 Mar 2024 | 18.10 | 18.55 | 17.90 | 18.55 | 18.05 | 23,795 |
20 Mar 2024 | 18.00 | 18.20 | 17.60 | 18.00 | 17.51 | 28,314 |
19 Mar 2024 | 18.20 | 18.20 | 17.55 | 17.90 | 17.41 | 42,605 |
18 Mar 2024 | 18.35 | 18.35 | 17.80 | 18.25 | 17.76 | 35,045 |
15 Mar 2024 | 18.50 | 18.50 | 17.50 | 18.25 | 17.76 | 72,256 |
14 Mar 2024 | 18.65 | 18.65 | 17.75 | 18.55 | 18.05 | 59,413 |
13 Mar 2024 | 18.50 | 18.75 | 17.75 | 18.35 | 17.85 | 96,383 |
12 Mar 2024 | 18.20 | 18.70 | 17.85 | 18.65 | 18.14 | 46,842 |
11 Mar 2024 | 17.50 | 18.65 | 17.50 | 18.00 | 17.51 | 52,806 |
08 Mar 2024 | 16.90 | 17.50 | 16.70 | 17.40 | 16.93 | 26,814 |
07 Mar 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.44 | 7,795 |
06 Mar 2024 | 16.85 | 16.85 | 16.35 | 16.80 | 16.34 | 11,805 |
05 Mar 2024 | 16.35 | 16.80 | 16.35 | 16.80 | 16.34 | 3,634 |
04 Mar 2024 | 16.95 | 16.95 | 16.40 | 16.40 | 15.96 | 13,761 |
01 Mar 2024 | 16.95 | 16.95 | 16.90 | 16.95 | 16.49 | 9,943 |
29 Feb 2024 | 16.80 | 16.95 | 16.70 | 16.95 | 16.49 | 21,648 |
28 Feb 2024 | 16.70 | 16.85 | 16.70 | 16.80 | 16.34 | 12,113 |
27 Feb 2024 | 16.70 | 16.80 | 16.60 | 16.70 | 16.25 | 10,742 |
26 Feb 2024 | 16.85 | 16.85 | 16.65 | 16.80 | 16.34 | 6,865 |
23 Feb 2024 | 16.50 | 16.85 | 16.40 | 16.85 | 16.39 | 3,403 |
22 Feb 2024 | 16.85 | 16.85 | 16.35 | 16.50 | 16.05 | 16,751 |
21 Feb 2024 | 16.65 | 16.85 | 16.65 | 16.85 | 16.39 | 9,992 |
20 Feb 2024 | 16.80 | 16.80 | 16.70 | 16.80 | 16.34 | 7,648 |
19 Feb 2024 | 16.75 | 16.90 | 16.70 | 16.90 | 16.44 | 7,001 |
16 Feb 2024 | 16.90 | 16.90 | 16.40 | 16.75 | 16.30 | 18,433 |
15 Feb 2024 | 16.75 | 16.95 | 16.75 | 16.95 | 16.49 | 12,539 |
14 Feb 2024 | 17.00 | 17.00 | 16.75 | 16.90 | 16.44 | 8,629 |
13 Feb 2024 | 17.05 | 17.05 | 16.95 | 17.00 | 16.54 | 6,609 |
12 Feb 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 16.54 | 9,110 |
09 Feb 2024 | 17.00 | 17.05 | 16.75 | 17.05 | 16.59 | 8,247 |
08 Feb 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 16.54 | 7,754 |
07 Feb 2024 | 17.00 | 17.00 | 16.50 | 16.95 | 16.49 | 20,419 |
06 Feb 2024 | 16.75 | 17.00 | 16.60 | 16.90 | 16.44 | 39,499 |
05 Feb 2024 | 17.00 | 17.00 | 16.40 | 16.85 | 16.39 | 18,056 |
02 Feb 2024 | 17.00 | 17.00 | 16.75 | 16.95 | 16.49 | 8,579 |
01 Feb 2024 | 16.80 | 17.00 | 16.55 | 17.00 | 16.54 | 23,641 |
31 Jan 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.25 | 13,898 |
30 Jan 2024 | 16.35 | 16.60 | 16.25 | 16.60 | 16.15 | 17,453 |
29 Jan 2024 | 15.90 | 16.50 | 15.90 | 16.25 | 15.81 | 42,021 |
26 Jan 2024 | 15.80 | 15.80 | 15.45 | 15.80 | 15.37 | 2,849 |
25 Jan 2024 | 16.00 | 16.10 | 15.55 | 15.85 | 15.42 | 12,732 |
24 Jan 2024 | 15.50 | 16.00 | 15.40 | 16.00 | 15.57 | 30,238 |
23 Jan 2024 | 15.10 | 15.45 | 15.10 | 15.45 | 15.03 | 12,127 |
22 Jan 2024 | 15.10 | 15.15 | 15.05 | 15.05 | 14.64 | 3,760 |
19 Jan 2024 | 15.20 | 15.60 | 15.00 | 15.00 | 14.59 | 24,827 |
18 Jan 2024 | 15.00 | 15.40 | 15.00 | 15.20 | 14.79 | 24,754 |
17 Jan 2024 | 14.90 | 14.95 | 14.80 | 14.90 | 14.50 | 1,517 |
16 Jan 2024 | 14.90 | 14.90 | 14.85 | 14.90 | 14.50 | 2,583 |
15 Jan 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.50 | 1,310 |
12 Jan 2024 | 15.60 | 15.60 | 15.00 | 15.00 | 14.59 | 22,870 |
11 Jan 2024 | 15.30 | 15.60 | 15.30 | 15.60 | 15.18 | 6,795 |
10 Jan 2024 | 15.30 | 15.40 | 15.20 | 15.20 | 14.79 | 6,747 |
09 Jan 2024 | 15.20 | 15.60 | 15.10 | 15.40 | 14.98 | 26,546 |
08 Jan 2024 | 15.05 | 15.25 | 15.05 | 15.20 | 14.79 | 5,206 |
05 Jan 2024 | 15.15 | 15.20 | 15.15 | 15.15 | 14.74 | 171 |
04 Jan 2024 | 15.30 | 15.50 | 15.20 | 15.25 | 14.84 | 13,346 |
03 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 14.79 | 9,523 |
29 Dec 2023 | 15.15 | 15.35 | 15.00 | 15.30 | 14.89 | 8,396 |
28 Dec 2023 | 15.40 | 15.40 | 15.10 | 15.25 | 14.84 | 2,609 |
27 Dec 2023 | 15.35 | 15.40 | 15.25 | 15.40 | 14.98 | 2,007 |
22 Dec 2023 | 15.45 | 15.45 | 15.20 | 15.35 | 14.93 | 3,652 |
21 Dec 2023 | 15.50 | 15.50 | 15.05 | 15.30 | 14.89 | 21,577 |
20 Dec 2023 | 15.20 | 15.55 | 15.10 | 15.55 | 15.13 | 19,980 |
19 Dec 2023 | 14.70 | 15.30 | 14.65 | 15.25 | 14.84 | 38,525 |
18 Dec 2023 | 14.30 | 14.55 | 14.30 | 14.55 | 14.16 | 5,908 |
15 Dec 2023 | 14.25 | 14.40 | 14.10 | 14.40 | 14.01 | 20,839 |
14 Dec 2023 | 14.20 | 14.30 | 14.15 | 14.30 | 13.91 | 14,146 |
13 Dec 2023 | 14.00 | 14.10 | 13.95 | 14.10 | 13.72 | 7,864 |
12 Dec 2023 | 13.90 | 14.05 | 13.80 | 14.05 | 13.67 | 3,244 |
11 Dec 2023 | 14.20 | 14.20 | 13.90 | 14.00 | 13.62 | 2,903 |
08 Dec 2023 | 14.20 | 14.30 | 13.90 | 14.30 | 13.91 | 4,028 |
07 Dec 2023 | 14.30 | 14.30 | 14.00 | 14.30 | 13.91 | 6,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |