Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.92 | 18.12 | 17.92 | 18.10 | 18.10 | 612,800 |
02 May 2024 | 18.00 | 18.02 | 17.86 | 17.92 | 17.92 | 852,400 |
30 Apr 2024 | 18.00 | 18.08 | 17.96 | 18.00 | 18.00 | 859,500 |
29 Apr 2024 | 18.02 | 18.04 | 17.96 | 18.02 | 18.02 | 702,200 |
26 Apr 2024 | 18.00 | 18.04 | 17.98 | 18.02 | 18.02 | 429,600 |
25 Apr 2024 | 18.02 | 18.06 | 17.88 | 18.00 | 18.00 | 674,800 |
24 Apr 2024 | 18.20 | 18.20 | 17.98 | 18.02 | 18.02 | 455,000 |
23 Apr 2024 | 18.14 | 18.14 | 18.04 | 18.08 | 18.08 | 638,900 |
22 Apr 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 334,400 |
19 Apr 2024 | 18.10 | 18.16 | 18.00 | 18.10 | 18.10 | 765,800 |
18 Apr 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 638,300 |
17 Apr 2024 | 18.02 | 18.08 | 17.96 | 18.00 | 18.00 | 2,021,500 |
16 Apr 2024 | 18.00 | 18.02 | 17.94 | 17.98 | 17.98 | 1,113,600 |
15 Apr 2024 | 18.14 | 18.14 | 17.88 | 17.94 | 17.94 | 1,859,600 |
12 Apr 2024 | 18.18 | 18.18 | 18.00 | 18.02 | 18.02 | 1,245,300 |
09 Apr 2024 | 18.06 | 18.18 | 17.98 | 18.06 | 18.06 | 303,700 |
08 Apr 2024 | 18.10 | 18.10 | 17.98 | 17.98 | 17.98 | 1,406,800 |
05 Apr 2024 | 18.06 | 18.08 | 17.88 | 18.02 | 18.02 | 216,700 |
04 Apr 2024 | 18.00 | 18.02 | 17.86 | 18.00 | 18.00 | 637,400 |
03 Apr 2024 | 17.68 | 18.10 | 17.68 | 18.00 | 18.00 | 1,168,000 |
02 Apr 2024 | 17.82 | 18.06 | 17.68 | 17.84 | 17.84 | 654,800 |
01 Apr 2024 | 17.62 | 18.26 | 17.62 | 18.26 | 18.26 | 394,800 |
29 Mar 2024 | 17.70 | 17.80 | 17.58 | 17.62 | 17.62 | 712,500 |
27 Mar 2024 | 17.62 | 17.70 | 17.38 | 17.54 | 17.54 | 1,460,900 |
26 Mar 2024 | 17.60 | 17.66 | 17.40 | 17.60 | 17.60 | 818,400 |
25 Mar 2024 | 17.60 | 17.72 | 17.40 | 17.56 | 17.56 | 363,700 |
22 Mar 2024 | 17.54 | 17.70 | 17.46 | 17.56 | 17.56 | 1,107,100 |
21 Mar 2024 | 17.66 | 17.66 | 17.54 | 17.60 | 17.60 | 358,600 |
20 Mar 2024 | 17.64 | 17.78 | 17.62 | 17.68 | 17.68 | 715,800 |
19 Mar 2024 | 17.78 | 17.78 | 17.50 | 17.54 | 17.54 | 1,073,300 |
18 Mar 2024 | 17.80 | 17.94 | 17.62 | 17.78 | 17.78 | 679,100 |
15 Mar 2024 | 17.70 | 17.82 | 17.66 | 17.80 | 17.80 | 12,726,200 |
14 Mar 2024 | 17.64 | 17.86 | 17.64 | 17.82 | 17.82 | 1,163,100 |
13 Mar 2024 | 17.80 | 17.94 | 17.80 | 17.84 | 17.84 | 1,478,500 |
12 Mar 2024 | 17.80 | 17.98 | 17.76 | 17.86 | 17.86 | 1,170,000 |
11 Mar 2024 | 17.88 | 17.92 | 17.64 | 17.82 | 17.82 | 1,074,500 |
11 Mar 2024 | 0.22 Dividend | |||||
08 Mar 2024 | 17.86 | 18.00 | 17.78 | 17.94 | 17.72 | 694,600 |
07 Mar 2024 | 17.88 | 17.92 | 17.68 | 17.80 | 17.58 | 945,300 |
06 Mar 2024 | 18.00 | 18.08 | 17.82 | 17.88 | 17.66 | 604,800 |
05 Mar 2024 | 18.02 | 18.02 | 17.60 | 18.00 | 17.78 | 4,277,400 |
04 Mar 2024 | 17.82 | 18.00 | 17.70 | 17.92 | 17.70 | 800,900 |
01 Mar 2024 | 17.96 | 18.08 | 17.62 | 17.82 | 17.60 | 738,500 |
29 Feb 2024 | 18.06 | 18.06 | 17.90 | 17.94 | 17.72 | 3,948,200 |
28 Feb 2024 | 18.00 | 18.08 | 17.82 | 18.02 | 17.80 | 2,102,100 |
27 Feb 2024 | 18.00 | 18.18 | 17.94 | 18.06 | 17.84 | 1,007,900 |
26 Feb 2024 | 18.06 | 18.16 | 17.86 | 17.94 | 17.72 | 1,768,200 |
23 Feb 2024 | 18.18 | 18.18 | 17.78 | 18.06 | 17.84 | 1,220,300 |
22 Feb 2024 | 18.00 | 18.18 | 17.84 | 17.98 | 17.76 | 3,178,200 |
21 Feb 2024 | 18.04 | 18.20 | 17.92 | 18.02 | 17.80 | 1,339,000 |
20 Feb 2024 | 18.18 | 18.20 | 18.08 | 18.14 | 17.92 | 1,536,800 |
19 Feb 2024 | 18.00 | 18.18 | 17.98 | 18.10 | 17.88 | 1,673,700 |
16 Feb 2024 | 17.90 | 18.00 | 17.90 | 17.92 | 17.70 | 591,800 |
15 Feb 2024 | 17.90 | 17.98 | 17.80 | 17.92 | 17.70 | 871,500 |
14 Feb 2024 | 17.80 | 17.98 | 17.80 | 17.84 | 17.62 | 635,400 |
13 Feb 2024 | 17.70 | 17.98 | 17.70 | 17.78 | 17.56 | 675,800 |
09 Feb 2024 | 17.80 | 17.88 | 17.72 | 17.76 | 17.54 | 231,400 |
08 Feb 2024 | 17.78 | 17.94 | 17.68 | 17.78 | 17.56 | 545,200 |
07 Feb 2024 | 17.86 | 17.98 | 17.78 | 17.80 | 17.58 | 550,300 |
06 Feb 2024 | 17.80 | 17.98 | 17.80 | 17.86 | 17.64 | 1,976,400 |
05 Feb 2024 | 17.64 | 17.82 | 17.64 | 17.80 | 17.58 | 356,300 |
02 Feb 2024 | 17.64 | 17.80 | 17.64 | 17.74 | 17.52 | 1,010,100 |
31 Jan 2024 | 17.68 | 17.78 | 17.64 | 17.74 | 17.52 | 1,497,900 |
30 Jan 2024 | 17.72 | 17.80 | 17.68 | 17.74 | 17.52 | 476,400 |
29 Jan 2024 | 17.78 | 17.78 | 17.70 | 17.74 | 17.52 | 326,700 |
26 Jan 2024 | 17.64 | 17.78 | 17.64 | 17.72 | 17.50 | 671,400 |
24 Jan 2024 | 17.60 | 17.70 | 17.50 | 17.64 | 17.42 | 2,107,800 |
23 Jan 2024 | 17.52 | 17.60 | 17.50 | 17.50 | 17.29 | 1,774,000 |
22 Jan 2024 | 17.50 | 17.58 | 17.48 | 17.48 | 17.27 | 1,065,800 |
19 Jan 2024 | 17.48 | 17.48 | 17.42 | 17.48 | 17.27 | 411,200 |
18 Jan 2024 | 17.42 | 17.54 | 17.42 | 17.48 | 17.27 | 1,365,800 |
17 Jan 2024 | 17.50 | 17.62 | 17.30 | 17.44 | 17.23 | 564,400 |
16 Jan 2024 | 17.58 | 17.58 | 17.54 | 17.56 | 17.34 | 724,100 |
15 Jan 2024 | 17.58 | 17.60 | 17.52 | 17.58 | 17.36 | 313,900 |
12 Jan 2024 | 17.54 | 17.68 | 17.50 | 17.52 | 17.31 | 618,500 |
11 Jan 2024 | 17.52 | 17.60 | 17.42 | 17.50 | 17.29 | 460,400 |
10 Jan 2024 | 17.60 | 17.60 | 17.44 | 17.52 | 17.31 | 736,900 |
09 Jan 2024 | 17.62 | 17.62 | 17.50 | 17.58 | 17.36 | 663,500 |
08 Jan 2024 | 17.54 | 17.62 | 17.44 | 17.60 | 17.38 | 653,700 |
05 Jan 2024 | 17.60 | 17.60 | 17.44 | 17.54 | 17.32 | 1,525,700 |
04 Jan 2024 | 17.22 | 17.64 | 17.20 | 17.60 | 17.38 | 2,147,300 |
03 Jan 2024 | 17.16 | 17.68 | 17.16 | 17.52 | 17.31 | 914,500 |
02 Jan 2024 | 17.24 | 17.40 | 17.10 | 17.36 | 17.15 | 369,500 |
29 Dec 2023 | 17.48 | 17.48 | 17.36 | 17.40 | 17.19 | 1,637,600 |
28 Dec 2023 | 17.44 | 17.54 | 17.38 | 17.48 | 17.27 | 2,592,400 |
27 Dec 2023 | 17.54 | 17.54 | 17.46 | 17.48 | 17.27 | 364,900 |
26 Dec 2023 | 17.34 | 17.48 | 17.34 | 17.46 | 17.25 | 493,900 |
22 Dec 2023 | 17.46 | 17.56 | 17.42 | 17.46 | 17.25 | 404,300 |
21 Dec 2023 | 17.50 | 17.50 | 17.44 | 17.46 | 17.25 | 1,414,800 |
20 Dec 2023 | 17.70 | 17.70 | 17.44 | 17.48 | 17.27 | 1,824,600 |
19 Dec 2023 | 17.30 | 17.68 | 17.30 | 17.62 | 17.40 | 1,360,600 |
18 Dec 2023 | 17.74 | 17.74 | 17.32 | 17.50 | 17.29 | 918,300 |
15 Dec 2023 | 17.20 | 17.74 | 17.10 | 17.74 | 17.52 | 3,934,600 |
14 Dec 2023 | 16.88 | 17.26 | 16.88 | 17.20 | 16.99 | 1,062,100 |
13 Dec 2023 | 16.80 | 16.84 | 16.78 | 16.82 | 16.61 | 910,200 |
12 Dec 2023 | 16.72 | 16.80 | 16.72 | 16.74 | 16.53 | 956,400 |
11 Dec 2023 | 16.70 | 16.76 | 16.68 | 16.70 | 16.50 | 612,100 |
08 Dec 2023 | 16.70 | 16.74 | 16.66 | 16.70 | 16.50 | 1,158,900 |
07 Dec 2023 | 16.70 | 16.70 | 16.60 | 16.70 | 16.50 | 2,030,600 |
06 Dec 2023 | 16.72 | 16.72 | 16.60 | 16.68 | 16.48 | 876,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |