Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.95 | 17.20 | 16.90 | 17.10 | 17.10 | 242 |
06 May 2024 | 17.30 | 17.30 | 16.85 | 16.90 | 16.90 | 9,715 |
03 May 2024 | 16.95 | 17.30 | 16.95 | 17.20 | 17.20 | 6,606 |
02 May 2024 | 17.30 | 17.30 | 16.70 | 16.85 | 16.85 | 5,875 |
30 Apr 2024 | 17.40 | 17.45 | 17.05 | 17.10 | 17.10 | 12,699 |
29 Apr 2024 | 17.10 | 17.35 | 17.10 | 17.30 | 17.30 | 3,290 |
26 Apr 2024 | 17.20 | 17.45 | 17.10 | 17.10 | 17.10 | 4,108 |
25 Apr 2024 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 3,345 |
24 Apr 2024 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | 2,729 |
23 Apr 2024 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | 6,448 |
22 Apr 2024 | 17.35 | 17.35 | 16.55 | 16.90 | 16.90 | 20,045 |
19 Apr 2024 | 17.25 | 17.40 | 17.10 | 17.15 | 17.15 | 5,487 |
18 Apr 2024 | 17.30 | 17.55 | 17.20 | 17.45 | 17.45 | 2,666 |
17 Apr 2024 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 8,134 |
16 Apr 2024 | 18.70 | 18.70 | 17.45 | 17.45 | 17.45 | 9,216 |
15 Apr 2024 | 17.95 | 18.70 | 17.95 | 18.70 | 18.70 | 15,169 |
15 Apr 2024 | 1.05 Dividend | |||||
12 Apr 2024 | 18.95 | 19.25 | 18.85 | 19.00 | 17.95 | 19,063 |
11 Apr 2024 | 19.05 | 19.30 | 18.75 | 18.75 | 17.71 | 17,746 |
10 Apr 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 17.81 | 13,265 |
09 Apr 2024 | 19.20 | 19.25 | 19.00 | 19.00 | 17.95 | 7,882 |
08 Apr 2024 | 18.65 | 19.05 | 18.60 | 19.05 | 18.00 | 6,957 |
05 Apr 2024 | 18.50 | 18.60 | 18.30 | 18.55 | 17.52 | 6,552 |
04 Apr 2024 | 18.20 | 18.50 | 18.05 | 18.50 | 17.48 | 12,456 |
03 Apr 2024 | 18.10 | 18.40 | 18.05 | 18.20 | 17.19 | 5,936 |
02 Apr 2024 | 18.05 | 18.30 | 17.90 | 18.20 | 17.19 | 24,826 |
28 Mar 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.24 | 2,452 |
27 Mar 2024 | 18.00 | 18.40 | 17.75 | 17.85 | 16.86 | 10,124 |
26 Mar 2024 | 18.25 | 18.35 | 17.90 | 17.90 | 16.91 | 10,897 |
25 Mar 2024 | 18.30 | 18.35 | 17.90 | 18.35 | 17.34 | 28,691 |
22 Mar 2024 | 17.90 | 18.25 | 17.90 | 18.05 | 17.05 | 8,973 |
21 Mar 2024 | 18.20 | 18.35 | 17.90 | 18.00 | 17.01 | 13,950 |
20 Mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 13,087 |
19 Mar 2024 | 18.45 | 18.50 | 18.15 | 18.25 | 17.24 | 7,960 |
18 Mar 2024 | 18.40 | 18.50 | 18.05 | 18.30 | 17.29 | 16,718 |
15 Mar 2024 | 18.35 | 18.35 | 18.10 | 18.30 | 17.29 | 1,909 |
14 Mar 2024 | 18.35 | 18.50 | 18.05 | 18.30 | 17.29 | 10,706 |
13 Mar 2024 | 17.90 | 18.15 | 17.90 | 18.00 | 17.01 | 6,754 |
12 Mar 2024 | 17.95 | 18.15 | 17.80 | 17.90 | 16.91 | 2,662 |
11 Mar 2024 | 17.65 | 17.90 | 17.60 | 17.80 | 16.82 | 6,373 |
08 Mar 2024 | 18.00 | 18.00 | 17.60 | 17.65 | 16.67 | 5,114 |
07 Mar 2024 | 17.95 | 18.00 | 17.65 | 17.65 | 16.67 | 17,014 |
06 Mar 2024 | 18.05 | 18.15 | 17.90 | 17.90 | 16.91 | 4,109 |
05 Mar 2024 | 18.15 | 18.15 | 17.90 | 18.05 | 17.05 | 1,659 |
04 Mar 2024 | 17.90 | 18.20 | 17.85 | 18.00 | 17.01 | 5,790 |
01 Mar 2024 | 18.10 | 18.25 | 17.90 | 17.95 | 16.96 | 5,551 |
29 Feb 2024 | 18.05 | 18.20 | 17.90 | 18.00 | 17.01 | 11,553 |
28 Feb 2024 | 18.05 | 18.15 | 17.90 | 18.00 | 17.01 | 14,799 |
27 Feb 2024 | 18.10 | 18.30 | 17.90 | 18.05 | 17.05 | 8,390 |
26 Feb 2024 | 18.05 | 18.20 | 17.65 | 18.00 | 17.01 | 11,211 |
23 Feb 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 17.01 | 11,813 |
22 Feb 2024 | 18.00 | 18.10 | 17.80 | 17.95 | 16.96 | 11,518 |
21 Feb 2024 | 18.25 | 18.25 | 17.80 | 17.90 | 16.91 | 3,851 |
20 Feb 2024 | 17.95 | 18.25 | 17.90 | 18.15 | 17.15 | 976 |
19 Feb 2024 | 17.85 | 18.20 | 17.85 | 18.00 | 17.01 | 6,977 |
16 Feb 2024 | 17.65 | 18.00 | 17.65 | 17.90 | 16.91 | 2,710 |
15 Feb 2024 | 17.95 | 18.00 | 17.65 | 17.75 | 16.77 | 4,331 |
14 Feb 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 3,535 |
13 Feb 2024 | 18.00 | 18.10 | 17.85 | 17.95 | 16.96 | 1,792 |
12 Feb 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 9,269 |
09 Feb 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 16.91 | 1,544 |
08 Feb 2024 | 17.85 | 18.00 | 17.75 | 17.95 | 16.96 | 3,446 |
07 Feb 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 16.82 | 10,197 |
06 Feb 2024 | 17.80 | 18.05 | 17.80 | 17.85 | 16.86 | 3,698 |
05 Feb 2024 | 18.10 | 18.10 | 17.85 | 18.10 | 17.10 | 4,030 |
02 Feb 2024 | 17.90 | 18.15 | 17.70 | 17.95 | 16.96 | 10,744 |
01 Feb 2024 | 18.15 | 18.15 | 17.70 | 17.85 | 16.86 | 5,231 |
31 Jan 2024 | 18.00 | 18.20 | 17.75 | 18.00 | 17.01 | 5,542 |
30 Jan 2024 | 18.00 | 18.10 | 17.85 | 17.85 | 16.86 | 3,448 |
29 Jan 2024 | 18.15 | 18.15 | 17.75 | 18.10 | 17.10 | 6,548 |
26 Jan 2024 | 18.10 | 18.15 | 17.75 | 18.00 | 17.01 | 2,914 |
25 Jan 2024 | 17.75 | 18.10 | 17.70 | 17.95 | 16.96 | 2,730 |
24 Jan 2024 | 18.20 | 18.25 | 17.60 | 17.60 | 16.63 | 9,079 |
23 Jan 2024 | 17.70 | 18.20 | 17.70 | 18.00 | 17.01 | 9,713 |
22 Jan 2024 | 17.90 | 18.00 | 17.60 | 17.75 | 16.77 | 5,534 |
19 Jan 2024 | 17.70 | 18.10 | 17.55 | 17.75 | 16.77 | 3,372 |
18 Jan 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 16.63 | 2,323 |
17 Jan 2024 | 17.95 | 18.10 | 17.70 | 17.90 | 16.91 | 6,175 |
16 Jan 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 16.91 | 7,045 |
15 Jan 2024 | 18.20 | 18.20 | 17.85 | 17.95 | 16.96 | 3,661 |
12 Jan 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 5,934 |
11 Jan 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 17.38 | 1,879 |
10 Jan 2024 | 18.50 | 18.70 | 18.00 | 18.25 | 17.24 | 8,627 |
09 Jan 2024 | 17.75 | 18.30 | 17.75 | 18.20 | 17.19 | 3,754 |
08 Jan 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 16.86 | 4,472 |
05 Jan 2024 | 18.55 | 18.55 | 18.05 | 18.20 | 17.19 | 2,048 |
04 Jan 2024 | 18.00 | 18.50 | 17.75 | 18.50 | 17.48 | 7,036 |
03 Jan 2024 | 17.50 | 18.00 | 17.50 | 17.75 | 16.77 | 6,306 |
02 Jan 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 5,746 |
29 Dec 2023 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 1,751 |
28 Dec 2023 | 18.00 | 18.00 | 17.55 | 17.95 | 16.96 | 5,081 |
27 Dec 2023 | 17.65 | 17.95 | 17.65 | 17.90 | 16.91 | 2,179 |
22 Dec 2023 | 17.60 | 17.70 | 17.50 | 17.70 | 16.72 | 7,919 |
21 Dec 2023 | 17.65 | 17.65 | 17.45 | 17.55 | 16.58 | 1,322 |
20 Dec 2023 | 17.50 | 17.65 | 17.45 | 17.55 | 16.58 | 2,182 |
19 Dec 2023 | 17.60 | 17.60 | 17.35 | 17.45 | 16.49 | 1,007 |
18 Dec 2023 | 17.55 | 17.65 | 17.35 | 17.60 | 16.63 | 2,837 |
15 Dec 2023 | 17.45 | 17.55 | 17.35 | 17.40 | 16.44 | 1,855 |
14 Dec 2023 | 17.30 | 17.50 | 17.25 | 17.30 | 16.34 | 5,460 |
13 Dec 2023 | 17.50 | 17.55 | 17.20 | 17.25 | 16.30 | 3,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |