Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.76 | 17.82 | 17.54 | 17.68 | 17.68 | 4,665 |
20 May 2024 | 17.52 | 17.82 | 17.52 | 17.66 | 17.66 | 5,366 |
17 May 2024 | 17.88 | 18.00 | 17.46 | 17.46 | 17.46 | 8,538 |
16 May 2024 | 17.90 | 18.08 | 17.70 | 17.88 | 17.88 | 11,757 |
15 May 2024 | 17.30 | 17.78 | 17.30 | 17.70 | 17.70 | 19,562 |
14 May 2024 | 17.50 | 17.62 | 17.36 | 17.36 | 17.36 | 18,069 |
13 May 2024 | 17.42 | 17.62 | 17.12 | 17.34 | 17.34 | 16,782 |
10 May 2024 | 17.22 | 17.36 | 17.18 | 17.36 | 17.36 | 7,643 |
08 May 2024 | 17.10 | 17.36 | 17.04 | 17.18 | 17.18 | 38,188 |
07 May 2024 | 16.90 | 17.20 | 16.86 | 17.00 | 17.00 | 10,078 |
06 May 2024 | 16.76 | 16.90 | 16.70 | 16.86 | 16.86 | 5,092 |
03 May 2024 | 16.52 | 16.92 | 16.52 | 16.76 | 16.76 | 18,086 |
02 May 2024 | 16.54 | 16.60 | 16.32 | 16.50 | 16.50 | 22,492 |
30 Apr 2024 | 16.70 | 16.78 | 16.52 | 16.54 | 16.54 | 10,359 |
29 Apr 2024 | 16.88 | 16.88 | 16.56 | 16.70 | 16.70 | 8,784 |
26 Apr 2024 | 16.62 | 17.00 | 16.60 | 16.88 | 16.88 | 9,710 |
25 Apr 2024 | 17.08 | 17.08 | 16.42 | 16.62 | 16.62 | 21,469 |
24 Apr 2024 | 17.00 | 17.40 | 16.90 | 17.10 | 17.10 | 38,789 |
23 Apr 2024 | 16.56 | 17.26 | 16.08 | 16.82 | 16.82 | 79,612 |
22 Apr 2024 | 16.50 | 16.62 | 16.48 | 16.50 | 16.50 | 8,857 |
19 Apr 2024 | 16.56 | 16.68 | 16.40 | 16.50 | 16.50 | 9,996 |
18 Apr 2024 | 16.32 | 16.64 | 16.28 | 16.56 | 16.56 | 30,082 |
17 Apr 2024 | 16.56 | 16.66 | 16.28 | 16.28 | 16.28 | 11,070 |
16 Apr 2024 | 16.86 | 16.90 | 16.58 | 16.60 | 16.60 | 9,945 |
15 Apr 2024 | 17.16 | 17.22 | 16.84 | 17.00 | 17.00 | 36,256 |
12 Apr 2024 | 17.10 | 17.38 | 17.10 | 17.16 | 17.16 | 15,275 |
11 Apr 2024 | 17.02 | 17.20 | 17.02 | 17.08 | 17.08 | 16,559 |
10 Apr 2024 | 17.28 | 17.28 | 17.04 | 17.04 | 17.04 | 12,724 |
09 Apr 2024 | 17.10 | 17.34 | 17.10 | 17.20 | 17.20 | 17,663 |
08 Apr 2024 | 17.36 | 17.36 | 17.04 | 17.10 | 17.10 | 12,815 |
05 Apr 2024 | 17.04 | 17.28 | 17.04 | 17.20 | 17.20 | 20,252 |
04 Apr 2024 | 17.12 | 17.26 | 17.04 | 17.12 | 17.12 | 8,102 |
03 Apr 2024 | 17.20 | 17.84 | 17.02 | 17.02 | 17.02 | 8,880 |
02 Apr 2024 | 17.26 | 17.30 | 17.08 | 17.08 | 17.08 | 10,574 |
28 Mar 2024 | 17.30 | 17.36 | 17.16 | 17.26 | 17.26 | 7,801 |
27 Mar 2024 | 17.36 | 17.46 | 17.28 | 17.30 | 17.30 | 8,197 |
26 Mar 2024 | 17.06 | 17.50 | 16.98 | 17.32 | 17.32 | 14,660 |
26 Mar 2024 | 0.5 Dividend | |||||
25 Mar 2024 | 17.70 | 17.86 | 17.68 | 17.72 | 17.22 | 9,238 |
22 Mar 2024 | 17.60 | 17.90 | 17.60 | 17.70 | 17.20 | 8,700 |
21 Mar 2024 | 17.60 | 17.68 | 17.54 | 17.64 | 17.14 | 9,992 |
20 Mar 2024 | 17.66 | 17.70 | 17.46 | 17.54 | 17.05 | 19,969 |
19 Mar 2024 | 17.18 | 17.88 | 17.18 | 17.60 | 17.10 | 15,257 |
18 Mar 2024 | 17.18 | 17.34 | 17.16 | 17.26 | 16.77 | 7,520 |
15 Mar 2024 | 17.18 | 17.32 | 17.12 | 17.16 | 16.68 | 8,490 |
14 Mar 2024 | 17.38 | 17.40 | 17.18 | 17.18 | 16.70 | 9,891 |
13 Mar 2024 | 17.20 | 17.56 | 17.10 | 17.38 | 16.89 | 18,784 |
12 Mar 2024 | 17.14 | 17.26 | 17.04 | 17.12 | 16.64 | 17,689 |
11 Mar 2024 | 16.90 | 17.12 | 16.90 | 17.08 | 16.60 | 15,691 |
08 Mar 2024 | 16.88 | 16.98 | 16.74 | 16.90 | 16.42 | 19,820 |
07 Mar 2024 | 16.76 | 17.02 | 16.66 | 16.94 | 16.46 | 18,534 |
06 Mar 2024 | 17.28 | 17.28 | 16.76 | 16.76 | 16.29 | 12,941 |
05 Mar 2024 | 17.02 | 17.10 | 16.84 | 16.92 | 16.44 | 14,765 |
04 Mar 2024 | 16.84 | 17.24 | 16.84 | 17.06 | 16.58 | 12,308 |
01 Mar 2024 | 17.22 | 17.30 | 16.90 | 17.06 | 16.58 | 17,876 |
29 Feb 2024 | 17.26 | 17.48 | 17.20 | 17.26 | 16.77 | 13,793 |
28 Feb 2024 | 17.70 | 17.70 | 17.10 | 17.26 | 16.77 | 8,975 |
27 Feb 2024 | 16.86 | 17.32 | 16.78 | 17.30 | 16.81 | 15,346 |
26 Feb 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.35 | 24,636 |
23 Feb 2024 | 17.08 | 17.12 | 16.82 | 17.02 | 16.54 | 16,152 |
22 Feb 2024 | 17.00 | 17.12 | 16.90 | 16.98 | 16.50 | 11,514 |
21 Feb 2024 | 17.20 | 17.20 | 16.96 | 17.00 | 16.52 | 11,758 |
20 Feb 2024 | 17.34 | 17.40 | 17.06 | 17.06 | 16.58 | 15,070 |
19 Feb 2024 | 17.20 | 17.46 | 17.10 | 17.36 | 16.87 | 14,486 |
16 Feb 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 16.71 | 10,132 |
15 Feb 2024 | 17.46 | 17.64 | 17.34 | 17.34 | 16.85 | 13,541 |
14 Feb 2024 | 17.14 | 17.46 | 17.02 | 17.28 | 16.79 | 17,152 |
13 Feb 2024 | 17.20 | 17.48 | 17.12 | 17.14 | 16.66 | 30,024 |
12 Feb 2024 | 18.26 | 18.44 | 16.98 | 17.28 | 16.79 | 81,491 |
09 Feb 2024 | 18.96 | 18.96 | 16.92 | 18.26 | 17.74 | 84,181 |
08 Feb 2024 | 18.60 | 19.00 | 18.60 | 18.96 | 18.43 | 30,108 |
07 Feb 2024 | 18.50 | 18.84 | 18.32 | 18.38 | 17.86 | 33,821 |
06 Feb 2024 | 19.30 | 19.38 | 18.48 | 18.58 | 18.06 | 41,399 |
05 Feb 2024 | 19.40 | 19.56 | 19.22 | 19.34 | 18.79 | 16,886 |
02 Feb 2024 | 19.30 | 19.60 | 19.28 | 19.40 | 18.85 | 12,295 |
01 Feb 2024 | 19.84 | 19.84 | 19.30 | 19.30 | 18.76 | 13,031 |
31 Jan 2024 | 19.72 | 20.00 | 19.66 | 19.92 | 19.36 | 33,823 |
30 Jan 2024 | 19.24 | 19.74 | 19.24 | 19.72 | 19.16 | 15,854 |
29 Jan 2024 | 19.50 | 19.58 | 19.22 | 19.30 | 18.76 | 22,060 |
26 Jan 2024 | 19.12 | 19.50 | 19.08 | 19.50 | 18.95 | 49,665 |
25 Jan 2024 | 19.20 | 19.30 | 19.12 | 19.12 | 18.58 | 10,247 |
24 Jan 2024 | 19.30 | 19.40 | 19.06 | 19.20 | 18.66 | 15,978 |
23 Jan 2024 | 18.90 | 19.14 | 18.76 | 19.08 | 18.54 | 12,592 |
22 Jan 2024 | 18.96 | 18.98 | 18.72 | 18.90 | 18.37 | 17,103 |
19 Jan 2024 | 19.02 | 19.02 | 18.58 | 18.66 | 18.13 | 21,904 |
18 Jan 2024 | 18.56 | 19.08 | 18.36 | 18.98 | 18.44 | 43,196 |
17 Jan 2024 | 18.52 | 18.60 | 18.10 | 18.32 | 17.80 | 32,405 |
16 Jan 2024 | 19.08 | 19.14 | 18.90 | 18.94 | 18.41 | 10,942 |
15 Jan 2024 | 19.06 | 19.16 | 19.02 | 19.06 | 18.52 | 11,882 |
12 Jan 2024 | 19.20 | 19.34 | 19.04 | 19.10 | 18.56 | 17,337 |
11 Jan 2024 | 19.30 | 19.46 | 18.90 | 18.92 | 18.39 | 24,866 |
10 Jan 2024 | 19.34 | 19.34 | 19.00 | 19.00 | 18.46 | 17,143 |
09 Jan 2024 | 18.88 | 19.34 | 18.88 | 19.20 | 18.66 | 12,851 |
08 Jan 2024 | 18.70 | 19.12 | 18.70 | 18.88 | 18.35 | 16,017 |
05 Jan 2024 | 18.78 | 18.96 | 18.58 | 18.90 | 18.37 | 18,871 |
04 Jan 2024 | 19.70 | 19.70 | 18.62 | 18.78 | 18.25 | 30,735 |
03 Jan 2024 | 19.14 | 19.28 | 18.70 | 18.80 | 18.27 | 35,820 |
02 Jan 2024 | 19.50 | 19.80 | 19.10 | 19.10 | 18.56 | 52,483 |
29 Dec 2023 | 19.10 | 19.78 | 19.10 | 19.62 | 19.07 | 42,716 |
28 Dec 2023 | 18.96 | 19.16 | 18.68 | 19.02 | 18.48 | 1,704,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |