Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
09 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
08 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
07 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
03 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
02 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
01 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
30 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
29 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
26 Apr 2024 | 16.43 | 16.88 | 16.38 | 16.79 | 16.79 | 25,107 |
25 Apr 2024 | 16.80 | 16.98 | 16.50 | 16.61 | 16.61 | 62,168 |
24 Apr 2024 | 16.40 | 17.14 | 16.00 | 16.43 | 16.43 | 94,251 |
23 Apr 2024 | 16.37 | 16.52 | 16.30 | 16.43 | 16.43 | 79,373 |
22 Apr 2024 | 16.50 | 16.72 | 16.17 | 16.31 | 16.31 | 143,370 |
19 Apr 2024 | 16.29 | 16.43 | 16.27 | 16.29 | 16.29 | 26,393 |
18 Apr 2024 | 16.13 | 16.24 | 16.10 | 16.14 | 16.14 | 8,280 |
17 Apr 2024 | 16.14 | 16.25 | 16.07 | 16.08 | 16.08 | 18,984 |
16 Apr 2024 | 16.19 | 16.22 | 15.94 | 15.99 | 15.99 | 47,119 |
15 Apr 2024 | 16.34 | 16.53 | 16.18 | 16.31 | 16.31 | 40,085 |
12 Apr 2024 | 16.40 | 16.45 | 16.28 | 16.41 | 16.41 | 27,625 |
11 Apr 2024 | 16.73 | 16.73 | 16.42 | 16.47 | 16.47 | 22,807 |
10 Apr 2024 | 16.66 | 16.81 | 16.51 | 16.66 | 16.66 | 47,412 |
09 Apr 2024 | 16.98 | 17.07 | 16.86 | 16.91 | 16.91 | 36,010 |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 17.36 | 17.46 | 17.33 | 17.54 | 17.26 | 51,877 |
05 Apr 2024 | 17.49 | 17.54 | 17.28 | 17.54 | 17.26 | 66,481 |
04 Apr 2024 | 17.72 | 17.88 | 17.66 | 17.54 | 17.26 | 31,487 |
03 Apr 2024 | 17.59 | 17.70 | 17.50 | 17.54 | 17.26 | 5,491 |
02 Apr 2024 | 17.45 | 17.67 | 17.45 | 17.54 | 17.26 | 31,072 |
28 Mar 2024 | 17.55 | 17.70 | 17.52 | 17.60 | 17.32 | 31,577 |
27 Mar 2024 | 17.25 | 17.59 | 17.25 | 17.50 | 17.22 | 50,406 |
26 Mar 2024 | 17.12 | 17.28 | 17.06 | 17.20 | 16.93 | 58,854 |
25 Mar 2024 | 17.01 | 17.09 | 16.97 | 17.05 | 16.78 | 3,071,880 |
22 Mar 2024 | 17.19 | 17.19 | 17.00 | 17.00 | 16.73 | 69,931 |
21 Mar 2024 | 17.17 | 17.27 | 17.10 | 17.15 | 16.88 | 26,254 |
20 Mar 2024 | 17.13 | 17.32 | 17.09 | 17.40 | 17.12 | 17,208 |
19 Mar 2024 | 17.26 | 17.32 | 17.19 | 17.20 | 16.93 | 15,818 |
18 Mar 2024 | 17.03 | 17.28 | 16.94 | 17.20 | 16.93 | 71,171 |
15 Mar 2024 | 17.00 | 17.14 | 16.90 | 17.00 | 16.73 | 52,463 |
14 Mar 2024 | 17.10 | 17.15 | 16.83 | 16.95 | 16.68 | 30,229 |
13 Mar 2024 | 17.28 | 17.42 | 17.13 | 17.30 | 17.03 | 20,652 |
12 Mar 2024 | 17.32 | 17.34 | 17.20 | 17.25 | 16.98 | 17,128 |
11 Mar 2024 | 17.25 | 17.42 | 17.23 | 17.30 | 17.03 | 16,217 |
08 Mar 2024 | 17.08 | 17.28 | 16.98 | 17.10 | 16.83 | 98,980 |
07 Mar 2024 | 17.25 | 17.31 | 17.02 | 17.10 | 16.83 | 48,028 |
06 Mar 2024 | 17.17 | 17.22 | 17.02 | 17.20 | 16.93 | 23,927 |
05 Mar 2024 | 16.90 | 17.35 | 16.77 | 17.25 | 16.98 | 28,084 |
04 Mar 2024 | 16.94 | 16.98 | 16.75 | 16.90 | 16.63 | 164,631 |
01 Mar 2024 | 16.92 | 17.04 | 16.81 | 16.95 | 16.68 | 10,675 |
29 Feb 2024 | 17.00 | 17.12 | 16.95 | 17.00 | 16.73 | 39,063 |
28 Feb 2024 | 16.80 | 17.04 | 16.80 | 17.00 | 16.73 | 23,761 |
27 Feb 2024 | 16.80 | 16.80 | 16.50 | 16.60 | 16.34 | 12,788 |
26 Feb 2024 | 16.83 | 16.83 | 16.52 | 16.80 | 16.53 | 26,457 |
23 Feb 2024 | 16.63 | 16.86 | 16.55 | 16.80 | 16.53 | 20,757 |
22 Feb 2024 | 16.92 | 16.93 | 16.43 | 16.60 | 16.34 | 114,800 |
21 Feb 2024 | 16.90 | 16.99 | 16.84 | 16.90 | 16.63 | 12,156 |
20 Feb 2024 | 16.88 | 17.13 | 16.87 | 17.25 | 16.98 | 108,049 |
19 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | - |
16 Feb 2024 | 17.04 | 17.09 | 16.77 | 16.50 | 16.24 | 47,829 |
15 Feb 2024 | 16.98 | 17.21 | 16.94 | 17.15 | 16.88 | 33,650 |
14 Feb 2024 | 16.95 | 17.08 | 16.85 | 17.00 | 16.73 | 17,665 |
13 Feb 2024 | 17.11 | 17.19 | 16.76 | 16.75 | 16.48 | 30,328 |
12 Feb 2024 | 16.84 | 17.04 | 16.78 | 16.70 | 16.44 | 45,949 |
09 Feb 2024 | 16.75 | 16.88 | 16.57 | 16.70 | 16.44 | 17,562 |
08 Feb 2024 | 17.28 | 17.28 | 16.83 | 16.95 | 16.68 | 43,403 |
07 Feb 2024 | 17.61 | 17.61 | 17.33 | 17.40 | 17.12 | 32,306 |
06 Feb 2024 | 17.64 | 17.77 | 17.58 | 17.60 | 17.32 | 25,057 |
05 Feb 2024 | 17.58 | 17.80 | 17.58 | 17.70 | 17.42 | 41,644 |
02 Feb 2024 | 18.00 | 18.00 | 17.75 | 17.95 | 17.67 | 34,107 |
01 Feb 2024 | 18.00 | 18.15 | 17.83 | 18.05 | 17.76 | 74,112 |
31 Jan 2024 | 17.57 | 17.81 | 17.50 | 17.70 | 17.42 | 83,179 |
30 Jan 2024 | 17.26 | 17.54 | 17.22 | 17.55 | 17.27 | 47,917 |
29 Jan 2024 | 17.28 | 17.28 | 17.06 | 17.20 | 16.93 | 26,396 |
26 Jan 2024 | 17.13 | 17.37 | 17.12 | 17.30 | 17.03 | 47,160 |
25 Jan 2024 | 16.70 | 17.15 | 16.70 | 17.00 | 16.73 | 49,063 |
24 Jan 2024 | 17.00 | 17.47 | 16.46 | 16.65 | 16.39 | 3,177,418 |
23 Jan 2024 | 16.80 | 17.23 | 16.80 | 17.15 | 16.88 | 3,464,981 |
22 Jan 2024 | 16.60 | 16.87 | 16.60 | 16.75 | 16.48 | 15,942 |
19 Jan 2024 | 16.59 | 16.77 | 16.41 | 16.60 | 16.34 | 53,559 |
18 Jan 2024 | 16.28 | 16.33 | 16.19 | 16.30 | 16.04 | 28,315 |
17 Jan 2024 | 16.40 | 16.62 | 16.37 | 16.45 | 16.19 | 255,831 |
16 Jan 2024 | 16.38 | 16.59 | 16.34 | 16.50 | 16.24 | 44,293 |
15 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.14 | - |
12 Jan 2024 | 16.40 | 16.62 | 16.30 | 16.40 | 16.14 | 22,260 |
11 Jan 2024 | 16.81 | 16.81 | 16.55 | 16.90 | 16.63 | 15,395 |
10 Jan 2024 | 16.81 | 16.90 | 16.76 | 16.90 | 16.63 | 27,515 |
09 Jan 2024 | 17.03 | 16.96 | 16.86 | 16.90 | 16.63 | 20,205 |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 17.48 | 17.48 | 17.24 | 17.15 | 16.61 | 44,047 |
05 Jan 2024 | 17.15 | 17.51 | 17.10 | 17.15 | 16.61 | 25,102 |
04 Jan 2024 | 17.28 | 17.29 | 17.19 | 17.15 | 16.61 | 24,226 |
03 Jan 2024 | 17.33 | 17.37 | 17.22 | 17.15 | 16.61 | 26,027 |
02 Jan 2024 | 16.83 | 17.36 | 16.83 | 17.15 | 16.61 | 43,404 |
29 Dec 2023 | 16.75 | 16.82 | 16.61 | 16.75 | 16.22 | 18,725 |
28 Dec 2023 | 16.60 | 16.86 | 16.10 | 16.80 | 16.27 | 40,179 |
27 Dec 2023 | 16.50 | 16.60 | 16.10 | 16.55 | 16.02 | 8,843 |
22 Dec 2023 | 16.49 | 16.73 | 16.49 | 16.50 | 15.98 | 170,356 |
21 Dec 2023 | 16.43 | 16.49 | 16.35 | 16.60 | 16.07 | 15,904 |
20 Dec 2023 | 16.60 | 16.61 | 16.48 | 16.60 | 16.07 | 21,436 |
19 Dec 2023 | 16.42 | 16.60 | 16.40 | 16.60 | 16.07 | 19,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |