Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 17.26 | 17.48 | 17.26 | 17.48 | 17.48 | 4,495 |
30 Apr 2024 | 17.20 | 17.62 | 17.06 | 17.16 | 17.16 | 5,419 |
29 Apr 2024 | 17.41 | 17.41 | 17.00 | 17.30 | 17.30 | 7,647 |
26 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
25 Apr 2024 | 17.28 | 17.40 | 17.28 | 17.40 | 17.40 | 867 |
24 Apr 2024 | 17.27 | 17.40 | 17.27 | 17.28 | 17.28 | 2,387 |
23 Apr 2024 | 17.40 | 17.50 | 17.10 | 17.50 | 17.50 | 7,970 |
22 Apr 2024 | 17.17 | 17.30 | 17.11 | 17.21 | 17.21 | 2,593 |
19 Apr 2024 | 17.25 | 17.27 | 17.25 | 17.25 | 17.25 | 5,606 |
18 Apr 2024 | 17.33 | 17.50 | 17.30 | 17.50 | 17.50 | 1,719 |
17 Apr 2024 | 17.60 | 17.76 | 17.35 | 17.68 | 17.68 | 19,411 |
16 Apr 2024 | 16.94 | 17.20 | 16.94 | 17.20 | 17.20 | 1,859 |
15 Apr 2024 | 17.25 | 17.26 | 16.44 | 17.10 | 17.10 | 9,849 |
12 Apr 2024 | 17.00 | 17.23 | 16.68 | 17.23 | 17.23 | 1,186 |
11 Apr 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | 2,218 |
10 Apr 2024 | 17.44 | 17.71 | 17.43 | 17.50 | 17.50 | 1,970 |
09 Apr 2024 | 18.25 | 18.28 | 17.44 | 17.61 | 17.61 | 2,789 |
09 Apr 2024 | 0.414063 Dividend | |||||
08 Apr 2024 | 18.00 | 18.23 | 17.81 | 18.23 | 17.81 | 6,048 |
05 Apr 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.59 | 1,295 |
04 Apr 2024 | 18.00 | 18.00 | 17.81 | 17.85 | 17.44 | 1,663 |
03 Apr 2024 | 17.90 | 17.95 | 17.80 | 17.95 | 17.54 | 4,683 |
02 Apr 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 17.42 | 531 |
01 Apr 2024 | 17.62 | 18.18 | 17.10 | 17.50 | 17.10 | 25,601 |
28 Mar 2024 | 18.20 | 18.22 | 17.55 | 17.55 | 17.15 | 34,001 |
27 Mar 2024 | 18.08 | 18.46 | 18.05 | 18.05 | 17.64 | 2,220 |
26 Mar 2024 | 17.97 | 18.14 | 17.90 | 17.90 | 17.49 | 10,161 |
25 Mar 2024 | 18.20 | 18.20 | 17.80 | 17.90 | 17.49 | 3,468 |
22 Mar 2024 | 18.28 | 18.30 | 18.11 | 18.21 | 17.80 | 2,027 |
21 Mar 2024 | 18.29 | 18.61 | 18.15 | 18.15 | 17.74 | 5,846 |
20 Mar 2024 | 18.26 | 18.26 | 18.03 | 18.10 | 17.69 | 3,561 |
19 Mar 2024 | 18.09 | 18.09 | 18.03 | 18.09 | 17.68 | 1,337 |
18 Mar 2024 | 17.89 | 18.00 | 17.89 | 18.00 | 17.59 | 640 |
15 Mar 2024 | 18.03 | 18.03 | 17.61 | 17.65 | 17.25 | 812 |
14 Mar 2024 | 16.97 | 18.02 | 16.97 | 18.00 | 17.59 | 4,636 |
13 Mar 2024 | 18.00 | 18.11 | 17.51 | 17.51 | 17.11 | 4,241 |
12 Mar 2024 | 18.24 | 18.24 | 17.98 | 17.98 | 17.57 | 1,405 |
11 Mar 2024 | 19.00 | 19.00 | 18.01 | 18.01 | 17.60 | 1,685 |
08 Mar 2024 | 18.42 | 18.42 | 18.06 | 18.29 | 17.87 | 2,431 |
07 Mar 2024 | 17.41 | 17.65 | 17.41 | 17.56 | 17.16 | 1,225 |
06 Mar 2024 | 17.12 | 17.70 | 17.12 | 17.50 | 17.10 | 11,202 |
05 Mar 2024 | 16.97 | 17.34 | 16.97 | 17.10 | 16.71 | 5,166 |
04 Mar 2024 | 17.29 | 17.70 | 17.09 | 17.34 | 16.95 | 14,724 |
01 Mar 2024 | 16.86 | 17.22 | 16.86 | 17.22 | 16.83 | 3,271 |
29 Feb 2024 | 17.49 | 17.49 | 16.99 | 17.00 | 16.61 | 10,200 |
28 Feb 2024 | 17.25 | 17.26 | 17.00 | 17.25 | 16.86 | 3,450 |
27 Feb 2024 | 17.00 | 17.29 | 17.00 | 17.05 | 16.66 | 6,120 |
26 Feb 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.00 | 6,541 |
23 Feb 2024 | 17.00 | 17.25 | 16.76 | 17.25 | 16.86 | 6,125 |
22 Feb 2024 | 16.85 | 17.23 | 16.69 | 17.08 | 16.69 | 19,904 |
21 Feb 2024 | 16.80 | 16.81 | 16.58 | 16.58 | 16.20 | 854 |
20 Feb 2024 | 17.07 | 17.10 | 16.59 | 16.91 | 16.52 | 1,230 |
16 Feb 2024 | 16.67 | 16.68 | 16.67 | 16.68 | 16.31 | 2,491 |
15 Feb 2024 | 16.70 | 16.85 | 16.60 | 16.60 | 16.22 | 13,122 |
14 Feb 2024 | 16.95 | 17.00 | 16.50 | 16.75 | 16.37 | 64,310 |
13 Feb 2024 | 16.95 | 16.95 | 16.71 | 16.71 | 16.33 | 16,512 |
12 Feb 2024 | 17.28 | 17.40 | 16.79 | 16.79 | 16.41 | 7,436 |
09 Feb 2024 | 16.70 | 16.90 | 16.65 | 16.84 | 16.46 | 8,744 |
08 Feb 2024 | 16.75 | 17.30 | 16.55 | 16.70 | 16.32 | 34,097 |
07 Feb 2024 | 18.00 | 18.00 | 16.56 | 17.40 | 17.00 | 12,277 |
06 Feb 2024 | 17.53 | 17.91 | 17.53 | 17.90 | 17.49 | 4,869 |
05 Feb 2024 | 18.20 | 18.20 | 17.65 | 17.70 | 17.30 | 20,248 |
02 Feb 2024 | 18.17 | 18.17 | 17.73 | 17.84 | 17.43 | 13,327 |
01 Feb 2024 | 18.71 | 18.88 | 18.71 | 18.75 | 18.32 | 2,970 |
31 Jan 2024 | 18.20 | 19.33 | 17.93 | 19.12 | 18.69 | 3,162 |
30 Jan 2024 | 18.10 | 18.86 | 17.86 | 18.32 | 17.90 | 4,928 |
29 Jan 2024 | 18.00 | 18.14 | 17.86 | 17.95 | 17.54 | 3,506 |
26 Jan 2024 | 17.86 | 18.08 | 17.85 | 18.00 | 17.59 | 2,853 |
25 Jan 2024 | 17.81 | 18.16 | 17.81 | 17.97 | 17.56 | 3,999 |
24 Jan 2024 | 18.04 | 18.30 | 17.57 | 17.65 | 17.25 | 28,246 |
23 Jan 2024 | 18.19 | 18.50 | 18.04 | 18.30 | 17.88 | 5,615 |
22 Jan 2024 | 18.59 | 18.65 | 18.45 | 18.65 | 18.23 | 1,369 |
19 Jan 2024 | 18.31 | 18.54 | 18.11 | 18.32 | 17.91 | 1,505 |
18 Jan 2024 | 18.08 | 18.53 | 18.01 | 18.40 | 17.98 | 2,545 |
17 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.10 | 197 |
16 Jan 2024 | 18.86 | 18.86 | 18.34 | 18.60 | 18.18 | 4,046 |
12 Jan 2024 | 19.61 | 19.79 | 19.02 | 19.02 | 18.59 | 577 |
11 Jan 2024 | 19.13 | 19.29 | 18.56 | 19.21 | 18.77 | 3,031 |
10 Jan 2024 | 19.78 | 19.78 | 18.93 | 19.22 | 18.78 | 1,908 |
09 Jan 2024 | 18.69 | 19.70 | 18.69 | 19.30 | 18.86 | 6,635 |
09 Jan 2024 | 0.414063 Dividend | |||||
08 Jan 2024 | 19.99 | 20.50 | 19.91 | 20.50 | 19.63 | 4,964 |
05 Jan 2024 | 21.31 | 21.79 | 21.00 | 21.02 | 20.13 | 4,773 |
04 Jan 2024 | 20.10 | 21.52 | 20.00 | 20.35 | 19.49 | 15,104 |
03 Jan 2024 | 19.59 | 20.51 | 19.59 | 20.25 | 19.39 | 12,473 |
02 Jan 2024 | 19.31 | 19.60 | 19.31 | 19.45 | 18.62 | 1,601 |
29 Dec 2023 | 19.80 | 19.95 | 19.58 | 19.58 | 18.75 | 2,939 |
28 Dec 2023 | 19.64 | 19.92 | 19.64 | 19.92 | 19.07 | 4,060 |
27 Dec 2023 | 19.94 | 19.94 | 19.88 | 19.92 | 19.07 | 8,184 |
26 Dec 2023 | 20.12 | 20.21 | 19.93 | 20.01 | 19.16 | 1,738 |
22 Dec 2023 | 19.90 | 20.28 | 19.85 | 20.00 | 19.15 | 3,170 |
21 Dec 2023 | 19.60 | 20.00 | 19.60 | 19.85 | 19.01 | 4,546 |
20 Dec 2023 | 19.19 | 19.75 | 19.00 | 19.62 | 18.79 | 6,290 |
19 Dec 2023 | 18.80 | 19.00 | 18.80 | 19.00 | 18.19 | 6,028 |
18 Dec 2023 | 18.77 | 18.79 | 18.70 | 18.70 | 17.91 | 3,555 |
15 Dec 2023 | 18.65 | 18.65 | 18.54 | 18.56 | 17.77 | 5,684 |
14 Dec 2023 | 17.71 | 18.74 | 17.71 | 18.64 | 17.85 | 12,022 |
13 Dec 2023 | 17.10 | 17.90 | 17.10 | 17.80 | 17.04 | 24,529 |
12 Dec 2023 | 17.16 | 17.22 | 17.05 | 17.22 | 16.49 | 2,943 |
11 Dec 2023 | 17.16 | 17.16 | 17.05 | 17.12 | 16.39 | 1,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |