Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 19.10 | 19.45 | 19.10 | 19.40 | 19.40 | 138,000 |
03 May 2024 | 18.85 | 19.05 | 18.85 | 18.95 | 18.95 | 70,000 |
02 May 2024 | 19.05 | 19.10 | 18.85 | 18.95 | 18.95 | 72,000 |
30 Apr 2024 | 19.10 | 19.15 | 19.00 | 19.00 | 19.00 | 42,000 |
29 Apr 2024 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | 122,000 |
26 Apr 2024 | 18.70 | 19.50 | 18.45 | 18.95 | 18.95 | 311,000 |
25 Apr 2024 | 17.95 | 18.15 | 17.90 | 17.95 | 17.95 | 17,000 |
24 Apr 2024 | 17.70 | 18.00 | 17.70 | 17.95 | 17.95 | 85,000 |
23 Apr 2024 | 17.75 | 17.75 | 17.45 | 17.65 | 17.65 | 44,000 |
22 Apr 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 19,000 |
19 Apr 2024 | 18.00 | 18.00 | 17.30 | 17.70 | 17.70 | 143,000 |
18 Apr 2024 | 17.85 | 18.70 | 17.85 | 18.20 | 18.20 | 67,000 |
17 Apr 2024 | 17.75 | 18.10 | 17.75 | 17.80 | 17.80 | 23,000 |
16 Apr 2024 | 18.25 | 18.35 | 17.70 | 17.75 | 17.75 | 159,000 |
15 Apr 2024 | 18.25 | 18.40 | 17.90 | 18.35 | 18.35 | 113,000 |
12 Apr 2024 | 18.90 | 19.00 | 18.50 | 18.85 | 18.85 | 126,000 |
11 Apr 2024 | 18.00 | 19.45 | 18.00 | 18.85 | 18.85 | 660,000 |
10 Apr 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 119,000 |
09 Apr 2024 | 17.40 | 17.95 | 17.40 | 17.95 | 17.95 | 145,000 |
08 Apr 2024 | 17.00 | 17.75 | 17.00 | 17.40 | 17.40 | 111,000 |
03 Apr 2024 | 17.00 | 17.10 | 16.95 | 17.00 | 17.00 | 53,000 |
02 Apr 2024 | 16.95 | 17.30 | 16.95 | 17.00 | 17.00 | 86,000 |
01 Apr 2024 | 16.95 | 17.15 | 16.90 | 17.00 | 17.00 | 62,000 |
29 Mar 2024 | 16.90 | 16.95 | 16.75 | 16.80 | 16.80 | 40,000 |
28 Mar 2024 | 16.90 | 17.00 | 16.75 | 16.95 | 16.95 | 50,000 |
28 Mar 2024 | 0.3 Dividend | |||||
27 Mar 2024 | 16.95 | 17.20 | 16.90 | 17.00 | 16.70 | 100,000 |
26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.45 | - |
25 Mar 2024 | 16.90 | 16.90 | 16.65 | 16.75 | 16.45 | 28,000 |
22 Mar 2024 | 17.10 | 17.20 | 16.55 | 16.85 | 16.55 | 58,000 |
21 Mar 2024 | 16.65 | 17.30 | 16.65 | 17.00 | 16.70 | 103,000 |
20 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.06 | - |
19 Mar 2024 | 16.30 | 16.45 | 16.30 | 16.35 | 16.06 | 42,000 |
18 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.41 | - |
15 Mar 2024 | 17.20 | 17.20 | 16.50 | 16.70 | 16.41 | 226,000 |
14 Mar 2024 | 18.00 | 18.90 | 17.30 | 17.40 | 17.09 | 1,455,000 |
13 Mar 2024 | 15.75 | 17.20 | 15.75 | 17.20 | 16.90 | 490,000 |
12 Mar 2024 | 15.40 | 15.65 | 15.40 | 15.65 | 15.37 | 68,000 |
11 Mar 2024 | 15.40 | 15.60 | 15.15 | 15.40 | 15.13 | 78,000 |
08 Mar 2024 | 15.50 | 15.65 | 15.25 | 15.25 | 14.98 | 227,000 |
07 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.03 | 44,000 |
06 Mar 2024 | 15.30 | 15.35 | 15.25 | 15.30 | 15.03 | 15,000 |
05 Mar 2024 | 15.25 | 15.30 | 15.15 | 15.30 | 15.03 | 27,000 |
04 Mar 2024 | 15.15 | 15.50 | 15.15 | 15.25 | 14.98 | 157,000 |
01 Mar 2024 | 15.10 | 15.10 | 14.95 | 15.00 | 14.74 | 10,000 |
29 Feb 2024 | 15.05 | 15.20 | 15.00 | 15.20 | 14.93 | 33,000 |
27 Feb 2024 | 15.30 | 15.30 | 15.05 | 15.05 | 14.78 | 52,000 |
26 Feb 2024 | 14.90 | 14.95 | 14.85 | 14.85 | 14.59 | 30,000 |
23 Feb 2024 | 14.90 | 15.00 | 14.80 | 14.95 | 14.69 | 17,000 |
22 Feb 2024 | 14.95 | 14.95 | 14.75 | 14.95 | 14.69 | 16,000 |
21 Feb 2024 | 15.00 | 15.00 | 14.80 | 14.95 | 14.69 | 25,000 |
20 Feb 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 14.74 | 4,000 |
19 Feb 2024 | 14.85 | 15.00 | 14.85 | 15.00 | 14.74 | 15,000 |
16 Feb 2024 | 14.95 | 15.05 | 14.80 | 14.80 | 14.54 | 16,000 |
15 Feb 2024 | 14.90 | 14.95 | 14.80 | 14.95 | 14.69 | 16,000 |
05 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.64 | 25,000 |
02 Feb 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.59 | 8,000 |
01 Feb 2024 | 15.00 | 15.00 | 14.75 | 14.95 | 14.69 | 15,000 |
31 Jan 2024 | 14.80 | 15.00 | 14.80 | 14.95 | 14.69 | 14,000 |
30 Jan 2024 | 14.95 | 15.00 | 14.70 | 14.80 | 14.54 | 21,000 |
29 Jan 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.69 | 2,000 |
26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 7,000 |
25 Jan 2024 | 14.75 | 15.00 | 14.70 | 15.00 | 14.74 | 23,000 |
24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 4,000 |
23 Jan 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 14.74 | 13,000 |
22 Jan 2024 | 15.25 | 15.25 | 14.95 | 14.95 | 14.69 | 36,000 |
19 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.69 | 5,000 |
18 Jan 2024 | 14.70 | 14.75 | 14.50 | 14.50 | 14.24 | 33,000 |
17 Jan 2024 | 14.70 | 14.85 | 14.70 | 14.70 | 14.44 | 5,000 |
16 Jan 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.59 | 6,000 |
15 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 1,034 |
12 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 1,000 |
11 Jan 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 14.83 | 6,000 |
10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 3,000 |
09 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.69 | 1,000 |
08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 4,000 |
05 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 6,000 |
04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 3,000 |
03 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 17,000 |
02 Jan 2024 | 14.85 | 15.05 | 14.80 | 14.80 | 14.54 | 23,000 |
29 Dec 2023 | 14.95 | 15.10 | 14.95 | 15.05 | 14.78 | 16,000 |
28 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.69 | - |
27 Dec 2023 | 14.70 | 15.10 | 14.70 | 14.95 | 14.69 | 24,000 |
26 Dec 2023 | 15.25 | 15.30 | 15.10 | 15.10 | 14.83 | 36,000 |
25 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | 2,000 |
22 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
21 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
20 Dec 2023 | 14.80 | 14.80 | 14.75 | 14.80 | 14.54 | 10,000 |
19 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 6,000 |
18 Dec 2023 | 14.90 | 14.90 | 14.85 | 14.90 | 14.64 | 14,000 |
15 Dec 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.74 | 4,000 |
14 Dec 2023 | 14.80 | 14.90 | 14.80 | 14.90 | 14.64 | 16,000 |
13 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 4,000 |
12 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 6,000 |
11 Dec 2023 | 14.85 | 14.90 | 14.80 | 14.80 | 14.54 | 16,000 |
08 Dec 2023 | 14.85 | 14.85 | 14.80 | 14.80 | 14.54 | 10,000 |
07 Dec 2023 | 14.90 | 14.90 | 14.85 | 14.85 | 14.59 | 2,000 |
06 Dec 2023 | 14.85 | 14.90 | 14.85 | 14.90 | 14.64 | 3,000 |
05 Dec 2023 | 14.75 | 14.85 | 14.50 | 14.85 | 14.59 | 10,000 |
04 Dec 2023 | 14.95 | 15.00 | 14.80 | 14.80 | 14.54 | 88,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |