Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.44 | 16.50 | 16.44 | 16.50 | 16.50 | 589 |
30 Apr 2024 | 16.70 | 16.78 | 16.44 | 16.44 | 16.44 | 16,642 |
29 Apr 2024 | 16.60 | 16.74 | 16.52 | 16.70 | 16.70 | 17,618 |
26 Apr 2024 | 16.32 | 16.60 | 16.32 | 16.50 | 16.50 | 196,731 |
25 Apr 2024 | 16.76 | 16.76 | 16.06 | 16.24 | 16.24 | 71,040 |
24 Apr 2024 | 17.20 | 17.22 | 17.00 | 17.06 | 17.06 | 12,417 |
23 Apr 2024 | 17.20 | 17.28 | 17.16 | 17.20 | 17.20 | 12,420 |
22 Apr 2024 | 16.78 | 17.20 | 16.78 | 17.16 | 17.16 | 20,090 |
19 Apr 2024 | 16.76 | 16.84 | 16.60 | 16.78 | 16.78 | 22,725 |
18 Apr 2024 | 17.00 | 17.00 | 16.68 | 16.76 | 16.76 | 17,426 |
17 Apr 2024 | 17.12 | 17.20 | 16.78 | 16.80 | 16.80 | 31,471 |
16 Apr 2024 | 17.14 | 17.20 | 16.90 | 16.98 | 16.98 | 20,995 |
15 Apr 2024 | 17.12 | 17.22 | 17.04 | 17.10 | 17.10 | 14,546 |
12 Apr 2024 | 17.40 | 17.40 | 17.12 | 17.12 | 17.12 | 16,659 |
11 Apr 2024 | 17.20 | 17.38 | 17.18 | 17.26 | 17.26 | 17,722 |
10 Apr 2024 | 17.34 | 17.60 | 17.20 | 17.20 | 17.20 | 10,266 |
09 Apr 2024 | 17.24 | 17.42 | 17.16 | 17.24 | 17.24 | 18,652 |
08 Apr 2024 | 17.26 | 17.26 | 17.10 | 17.24 | 17.24 | 10,287 |
05 Apr 2024 | 17.32 | 17.36 | 17.22 | 17.26 | 17.26 | 8,433 |
04 Apr 2024 | 17.26 | 17.56 | 17.26 | 17.40 | 17.40 | 14,265 |
03 Apr 2024 | 17.00 | 17.28 | 16.90 | 17.26 | 17.26 | 15,652 |
02 Apr 2024 | 17.56 | 17.60 | 16.84 | 17.08 | 17.08 | 24,308 |
28 Mar 2024 | 17.52 | 17.62 | 17.52 | 17.56 | 17.56 | 12,297 |
27 Mar 2024 | 17.52 | 17.60 | 17.38 | 17.60 | 17.60 | 21,411 |
27 Mar 2024 | 0.26 Dividend | |||||
26 Mar 2024 | 17.42 | 17.58 | 17.34 | 17.58 | 17.32 | 19,250 |
25 Mar 2024 | 17.44 | 17.56 | 17.28 | 17.34 | 17.08 | 4,616 |
22 Mar 2024 | 17.58 | 17.62 | 17.40 | 17.44 | 17.18 | 6,663 |
21 Mar 2024 | 17.58 | 17.74 | 17.44 | 17.52 | 17.26 | 5,527 |
20 Mar 2024 | 17.36 | 17.56 | 17.30 | 17.52 | 17.26 | 8,631 |
19 Mar 2024 | 17.30 | 17.38 | 16.96 | 17.38 | 17.12 | 23,102 |
18 Mar 2024 | 17.26 | 17.40 | 17.24 | 17.30 | 17.04 | 13,125 |
15 Mar 2024 | 17.28 | 17.54 | 17.24 | 17.26 | 17.00 | 8,693 |
14 Mar 2024 | 17.42 | 17.74 | 17.26 | 17.28 | 17.02 | 52,077 |
13 Mar 2024 | 17.40 | 17.50 | 17.40 | 17.42 | 17.16 | 5,169 |
12 Mar 2024 | 17.32 | 17.42 | 17.22 | 17.40 | 17.14 | 11,375 |
11 Mar 2024 | 17.44 | 17.44 | 17.14 | 17.32 | 17.06 | 21,489 |
08 Mar 2024 | 17.36 | 17.50 | 17.30 | 17.46 | 17.20 | 12,568 |
07 Mar 2024 | 17.30 | 17.52 | 17.00 | 17.34 | 17.08 | 10,788 |
06 Mar 2024 | 17.22 | 17.44 | 17.20 | 17.30 | 17.04 | 23,358 |
05 Mar 2024 | 17.52 | 17.52 | 17.22 | 17.22 | 16.97 | 32,992 |
04 Mar 2024 | 17.80 | 17.86 | 17.52 | 17.52 | 17.26 | 13,560 |
01 Mar 2024 | 17.76 | 17.96 | 17.66 | 17.94 | 17.67 | 15,288 |
29 Feb 2024 | 17.82 | 17.96 | 17.70 | 17.76 | 17.50 | 19,002 |
28 Feb 2024 | 17.92 | 17.96 | 17.76 | 17.82 | 17.56 | 5,750 |
27 Feb 2024 | 17.72 | 17.98 | 17.72 | 17.92 | 17.65 | 9,752 |
26 Feb 2024 | 17.98 | 17.98 | 17.72 | 17.72 | 17.46 | 9,141 |
23 Feb 2024 | 18.00 | 18.06 | 17.84 | 17.98 | 17.71 | 12,609 |
22 Feb 2024 | 18.10 | 18.18 | 17.84 | 18.00 | 17.73 | 22,994 |
21 Feb 2024 | 18.20 | 18.24 | 17.96 | 18.02 | 17.75 | 13,516 |
20 Feb 2024 | 18.12 | 18.24 | 18.02 | 18.24 | 17.97 | 13,329 |
19 Feb 2024 | 18.22 | 18.26 | 18.12 | 18.12 | 17.85 | 8,652 |
16 Feb 2024 | 17.94 | 18.26 | 17.94 | 18.22 | 17.95 | 47,642 |
15 Feb 2024 | 17.46 | 17.90 | 17.46 | 17.90 | 17.64 | 15,517 |
14 Feb 2024 | 17.36 | 17.60 | 17.36 | 17.40 | 17.14 | 14,395 |
13 Feb 2024 | 17.74 | 17.76 | 17.32 | 17.36 | 17.10 | 25,431 |
12 Feb 2024 | 17.70 | 17.90 | 17.68 | 17.72 | 17.46 | 13,390 |
09 Feb 2024 | 18.08 | 18.10 | 17.68 | 17.68 | 17.42 | 34,237 |
08 Feb 2024 | 18.10 | 18.20 | 17.96 | 18.08 | 17.81 | 27,187 |
07 Feb 2024 | 18.20 | 18.20 | 17.84 | 18.02 | 17.75 | 33,123 |
06 Feb 2024 | 17.88 | 18.04 | 17.80 | 17.80 | 17.54 | 260,772 |
05 Feb 2024 | 17.98 | 18.14 | 17.80 | 17.82 | 17.56 | 8,346 |
02 Feb 2024 | 18.28 | 18.28 | 17.94 | 17.94 | 17.67 | 20,361 |
01 Feb 2024 | 18.30 | 18.44 | 18.08 | 18.08 | 17.81 | 10,059 |
31 Jan 2024 | 18.70 | 18.70 | 18.04 | 18.14 | 17.87 | 35,766 |
30 Jan 2024 | 18.00 | 19.26 | 18.00 | 18.84 | 18.56 | 92,957 |
29 Jan 2024 | 17.64 | 17.86 | 17.58 | 17.86 | 17.60 | 19,313 |
26 Jan 2024 | 17.56 | 17.82 | 17.56 | 17.64 | 17.38 | 16,287 |
25 Jan 2024 | 17.58 | 17.64 | 17.50 | 17.56 | 17.30 | 13,159 |
24 Jan 2024 | 17.58 | 17.66 | 17.46 | 17.54 | 17.28 | 11,501 |
23 Jan 2024 | 17.42 | 17.56 | 17.38 | 17.54 | 17.28 | 20,412 |
22 Jan 2024 | 17.26 | 17.40 | 17.18 | 17.32 | 17.06 | 21,113 |
19 Jan 2024 | 17.30 | 17.40 | 17.22 | 17.22 | 16.97 | 7,953 |
18 Jan 2024 | 17.44 | 17.46 | 17.24 | 17.30 | 17.04 | 10,604 |
17 Jan 2024 | 17.72 | 17.74 | 17.28 | 17.34 | 17.08 | 18,370 |
16 Jan 2024 | 18.30 | 18.30 | 17.68 | 17.72 | 17.46 | 35,657 |
15 Jan 2024 | 18.42 | 18.44 | 18.26 | 18.30 | 18.03 | 10,382 |
12 Jan 2024 | 18.64 | 18.88 | 18.56 | 18.70 | 18.42 | 12,177 |
11 Jan 2024 | 18.66 | 18.74 | 18.56 | 18.64 | 18.36 | 9,924 |
10 Jan 2024 | 18.74 | 18.74 | 18.42 | 18.66 | 18.38 | 24,361 |
09 Jan 2024 | 18.56 | 18.80 | 18.56 | 18.70 | 18.42 | 9,306 |
08 Jan 2024 | 18.44 | 18.58 | 18.28 | 18.56 | 18.29 | 14,242 |
05 Jan 2024 | 18.50 | 18.50 | 18.12 | 18.44 | 18.17 | 14,776 |
04 Jan 2024 | 18.18 | 18.46 | 18.18 | 18.42 | 18.15 | 17,796 |
03 Jan 2024 | 18.38 | 18.38 | 18.06 | 18.18 | 17.91 | 20,765 |
02 Jan 2024 | 18.02 | 18.36 | 18.02 | 18.34 | 18.07 | 28,696 |
29 Dec 2023 | 18.08 | 18.16 | 18.00 | 18.00 | 17.73 | 17,384 |
28 Dec 2023 | 18.04 | 18.22 | 17.92 | 18.06 | 17.79 | 25,264 |
27 Dec 2023 | 17.98 | 18.20 | 17.96 | 18.04 | 17.77 | 28,245 |
22 Dec 2023 | 17.88 | 18.00 | 17.82 | 17.94 | 17.67 | 11,359 |
21 Dec 2023 | 17.78 | 17.92 | 17.68 | 17.92 | 17.65 | 28,688 |
20 Dec 2023 | 17.66 | 17.84 | 17.58 | 17.84 | 17.58 | 24,876 |
19 Dec 2023 | 17.56 | 17.78 | 17.54 | 17.64 | 17.38 | 14,360 |
18 Dec 2023 | 17.60 | 17.66 | 17.42 | 17.50 | 17.24 | 21,998 |
15 Dec 2023 | 17.78 | 17.80 | 17.36 | 17.54 | 17.28 | 47,829 |
14 Dec 2023 | 17.38 | 17.82 | 17.38 | 17.74 | 17.48 | 29,461 |
13 Dec 2023 | 17.48 | 17.50 | 17.28 | 17.36 | 17.10 | 13,593 |
12 Dec 2023 | 17.84 | 17.88 | 17.38 | 17.44 | 17.18 | 16,107 |
11 Dec 2023 | 18.04 | 18.04 | 17.70 | 17.86 | 17.60 | 17,516 |
11 Dec 2023 | 0.27 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |