Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.76 | 16.81 | 16.69 | 16.69 | 16.69 | 5,180 |
30 Apr 2024 | 16.80 | 16.81 | 16.67 | 16.74 | 16.74 | 7,305 |
29 Apr 2024 | 16.85 | 17.00 | 16.71 | 16.84 | 16.84 | 13,521 |
26 Apr 2024 | 16.99 | 17.01 | 16.75 | 16.75 | 16.75 | 10,962 |
25 Apr 2024 | 16.88 | 16.90 | 16.80 | 16.89 | 16.89 | 10,566 |
24 Apr 2024 | 17.11 | 17.17 | 16.79 | 17.12 | 17.12 | 14,714 |
23 Apr 2024 | 17.07 | 17.28 | 17.07 | 17.27 | 17.27 | 5,929 |
22 Apr 2024 | 17.00 | 17.08 | 16.86 | 17.07 | 17.07 | 7,194 |
19 Apr 2024 | 16.95 | 16.98 | 16.85 | 16.88 | 16.88 | 8,320 |
18 Apr 2024 | 17.04 | 17.08 | 16.79 | 16.90 | 16.90 | 21,290 |
18 Apr 2024 | 0.08854 Dividend | |||||
17 Apr 2024 | 17.06 | 17.19 | 17.03 | 17.12 | 17.03 | 8,719 |
16 Apr 2024 | 17.02 | 17.08 | 16.95 | 17.03 | 16.95 | 8,148 |
15 Apr 2024 | 17.38 | 17.38 | 17.00 | 17.00 | 16.91 | 14,505 |
12 Apr 2024 | 17.44 | 17.47 | 17.37 | 17.39 | 17.30 | 5,690 |
11 Apr 2024 | 17.65 | 17.73 | 17.30 | 17.41 | 17.32 | 15,460 |
10 Apr 2024 | 17.62 | 17.70 | 17.46 | 17.55 | 17.46 | 22,827 |
09 Apr 2024 | 17.79 | 17.89 | 17.71 | 17.75 | 17.66 | 19,653 |
08 Apr 2024 | 17.90 | 17.90 | 17.68 | 17.80 | 17.71 | 7,464 |
05 Apr 2024 | 17.85 | 17.92 | 17.80 | 17.92 | 17.83 | 2,367 |
04 Apr 2024 | 17.83 | 17.99 | 17.79 | 17.87 | 17.78 | 9,812 |
03 Apr 2024 | 17.70 | 17.87 | 17.70 | 17.75 | 17.66 | 9,116 |
02 Apr 2024 | 17.77 | 17.82 | 17.74 | 17.77 | 17.68 | 14,618 |
01 Apr 2024 | 17.88 | 17.95 | 17.71 | 17.84 | 17.75 | 18,956 |
28 Mar 2024 | 18.20 | 18.42 | 17.73 | 17.74 | 17.65 | 35,155 |
27 Mar 2024 | 18.30 | 18.30 | 18.16 | 18.29 | 18.20 | 3,503 |
26 Mar 2024 | 18.31 | 18.31 | 18.02 | 18.15 | 18.06 | 15,473 |
25 Mar 2024 | 18.40 | 18.40 | 18.19 | 18.29 | 18.20 | 4,622 |
22 Mar 2024 | 18.32 | 18.50 | 18.30 | 18.38 | 18.28 | 3,251 |
21 Mar 2024 | 18.10 | 18.54 | 18.10 | 18.21 | 18.12 | 21,454 |
21 Mar 2024 | 0.08854 Dividend | |||||
20 Mar 2024 | 18.22 | 18.33 | 18.19 | 18.19 | 18.01 | 8,512 |
19 Mar 2024 | 18.21 | 18.26 | 18.16 | 18.26 | 18.08 | 6,461 |
18 Mar 2024 | 18.08 | 18.17 | 18.08 | 18.11 | 17.93 | 3,379 |
15 Mar 2024 | 18.00 | 18.05 | 18.00 | 18.04 | 17.86 | 1,717 |
14 Mar 2024 | 18.20 | 18.20 | 18.00 | 18.07 | 17.89 | 4,649 |
13 Mar 2024 | 18.29 | 18.31 | 18.11 | 18.25 | 18.07 | 5,066 |
12 Mar 2024 | 18.14 | 18.22 | 18.05 | 18.15 | 17.97 | 7,056 |
11 Mar 2024 | 18.21 | 18.21 | 18.08 | 18.21 | 18.03 | 9,130 |
08 Mar 2024 | 18.27 | 18.35 | 18.21 | 18.21 | 18.03 | 5,277 |
07 Mar 2024 | 18.14 | 18.24 | 18.12 | 18.16 | 17.98 | 4,099 |
06 Mar 2024 | 18.01 | 18.18 | 18.01 | 18.13 | 17.95 | 5,182 |
05 Mar 2024 | 17.87 | 18.09 | 17.83 | 17.99 | 17.81 | 92,153 |
04 Mar 2024 | 18.05 | 18.19 | 17.83 | 17.94 | 17.76 | 13,328 |
01 Mar 2024 | 18.19 | 18.21 | 18.00 | 18.08 | 17.90 | 9,779 |
29 Feb 2024 | 18.40 | 18.40 | 17.97 | 18.07 | 17.89 | 66,216 |
28 Feb 2024 | 18.29 | 18.48 | 18.28 | 18.29 | 18.11 | 9,769 |
27 Feb 2024 | 18.49 | 18.51 | 18.31 | 18.34 | 18.16 | 13,903 |
26 Feb 2024 | 18.62 | 18.62 | 18.45 | 18.58 | 18.39 | 4,369 |
23 Feb 2024 | 18.62 | 18.75 | 18.48 | 18.71 | 18.52 | 4,584 |
22 Feb 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.31 | 6,170 |
21 Feb 2024 | 18.59 | 18.59 | 18.48 | 18.57 | 18.38 | 3,240 |
20 Feb 2024 | 18.45 | 18.58 | 18.42 | 18.50 | 18.31 | 7,118 |
16 Feb 2024 | 18.47 | 18.51 | 18.32 | 18.36 | 18.18 | 19,281 |
16 Feb 2024 | 0.08854 Dividend | |||||
15 Feb 2024 | 18.54 | 18.75 | 18.50 | 18.50 | 18.23 | 5,521 |
14 Feb 2024 | 18.60 | 18.60 | 18.40 | 18.48 | 18.21 | 8,255 |
13 Feb 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 18.40 | 13,291 |
12 Feb 2024 | 18.96 | 18.96 | 18.79 | 18.88 | 18.60 | 11,683 |
09 Feb 2024 | 18.60 | 18.91 | 18.60 | 18.91 | 18.63 | 3,472 |
08 Feb 2024 | 18.59 | 18.60 | 18.42 | 18.56 | 18.29 | 17,267 |
07 Feb 2024 | 18.60 | 18.60 | 18.52 | 18.59 | 18.32 | 14,746 |
06 Feb 2024 | 18.59 | 18.60 | 18.42 | 18.56 | 18.29 | 4,313 |
05 Feb 2024 | 18.65 | 18.65 | 18.55 | 18.59 | 18.32 | 5,617 |
02 Feb 2024 | 18.73 | 18.75 | 18.61 | 18.69 | 18.42 | 5,288 |
01 Feb 2024 | 18.52 | 18.76 | 18.36 | 18.76 | 18.48 | 11,648 |
31 Jan 2024 | 18.86 | 18.86 | 18.56 | 18.57 | 18.30 | 4,329 |
30 Jan 2024 | 19.04 | 19.04 | 18.76 | 18.76 | 18.48 | 9,663 |
29 Jan 2024 | 18.85 | 18.85 | 18.69 | 18.71 | 18.43 | 3,267 |
26 Jan 2024 | 18.40 | 18.98 | 18.40 | 18.84 | 18.56 | 11,038 |
25 Jan 2024 | 18.50 | 18.79 | 18.50 | 18.79 | 18.51 | 11,722 |
24 Jan 2024 | 18.40 | 18.56 | 18.33 | 18.56 | 18.28 | 16,933 |
23 Jan 2024 | 18.40 | 18.47 | 18.20 | 18.40 | 18.13 | 15,987 |
22 Jan 2024 | 18.31 | 18.52 | 18.26 | 18.43 | 18.16 | 35,130 |
19 Jan 2024 | 18.44 | 18.51 | 18.27 | 18.31 | 18.04 | 5,738 |
19 Jan 2024 | 0.08854 Dividend | |||||
18 Jan 2024 | 18.84 | 18.85 | 18.46 | 18.50 | 18.14 | 12,559 |
17 Jan 2024 | 18.81 | 18.82 | 18.71 | 18.77 | 18.41 | 6,259 |
16 Jan 2024 | 18.89 | 18.89 | 18.81 | 18.81 | 18.44 | 1,939 |
12 Jan 2024 | 18.95 | 19.00 | 18.84 | 18.89 | 18.52 | 17,562 |
11 Jan 2024 | 18.71 | 18.94 | 18.71 | 18.80 | 18.43 | 10,408 |
10 Jan 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 18.40 | 4,084 |
09 Jan 2024 | 18.79 | 18.85 | 18.66 | 18.74 | 18.37 | 11,503 |
08 Jan 2024 | 18.70 | 18.73 | 18.66 | 18.69 | 18.33 | 14,272 |
05 Jan 2024 | 18.81 | 18.86 | 18.60 | 18.64 | 18.28 | 10,289 |
04 Jan 2024 | 18.73 | 19.35 | 18.64 | 18.73 | 18.37 | 22,841 |
03 Jan 2024 | 18.78 | 18.85 | 18.38 | 18.51 | 18.15 | 18,399 |
02 Jan 2024 | 18.90 | 18.90 | 18.79 | 18.79 | 18.42 | 2,284 |
29 Dec 2023 | 18.80 | 18.85 | 18.70 | 18.70 | 18.34 | 5,443 |
28 Dec 2023 | 18.79 | 18.79 | 18.69 | 18.73 | 18.37 | 2,633 |
27 Dec 2023 | 18.47 | 18.63 | 18.38 | 18.59 | 18.23 | 23,849 |
26 Dec 2023 | 18.56 | 18.75 | 18.56 | 18.75 | 18.38 | 10,404 |
22 Dec 2023 | 18.60 | 18.74 | 18.58 | 18.58 | 18.22 | 5,566 |
21 Dec 2023 | 18.58 | 18.85 | 18.55 | 18.60 | 18.24 | 4,283 |
21 Dec 2023 | 0.08854 Dividend | |||||
20 Dec 2023 | 18.83 | 18.89 | 18.35 | 18.59 | 18.14 | 20,440 |
19 Dec 2023 | 18.62 | 18.80 | 18.52 | 18.78 | 18.33 | 19,558 |
18 Dec 2023 | 18.67 | 18.89 | 18.56 | 18.61 | 18.16 | 15,145 |
15 Dec 2023 | 18.14 | 19.06 | 18.14 | 18.72 | 18.27 | 19,191 |
14 Dec 2023 | 18.49 | 19.03 | 18.26 | 18.26 | 17.82 | 23,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |