Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.00 | 17.32 | 16.96 | 17.32 | 17.32 | 3,000 |
09 May 2024 | 17.05 | 17.07 | 16.99 | 17.00 | 17.00 | 4,800 |
08 May 2024 | 17.45 | 17.49 | 16.87 | 17.03 | 17.03 | 12,200 |
07 May 2024 | 17.60 | 17.89 | 17.34 | 17.49 | 17.49 | 5,700 |
07 May 2024 | 0.344 Dividend | |||||
06 May 2024 | 17.81 | 17.94 | 17.66 | 17.90 | 17.56 | 7,500 |
03 May 2024 | 17.65 | 17.90 | 17.65 | 17.80 | 17.46 | 8,600 |
02 May 2024 | 17.60 | 17.65 | 17.37 | 17.65 | 17.31 | 2,800 |
01 May 2024 | 17.35 | 17.70 | 17.06 | 17.64 | 17.30 | 9,400 |
30 Apr 2024 | 17.36 | 17.40 | 17.06 | 17.06 | 16.73 | 6,100 |
29 Apr 2024 | 17.36 | 17.39 | 17.12 | 17.19 | 16.86 | 4,500 |
26 Apr 2024 | 17.17 | 17.37 | 17.05 | 17.20 | 16.87 | 8,000 |
25 Apr 2024 | 16.96 | 17.18 | 16.93 | 17.18 | 16.85 | 900 |
24 Apr 2024 | 17.60 | 17.60 | 16.68 | 17.18 | 16.85 | 13,400 |
23 Apr 2024 | 16.94 | 17.59 | 16.67 | 17.40 | 17.07 | 7,100 |
22 Apr 2024 | 16.45 | 16.96 | 16.45 | 16.90 | 16.58 | 6,600 |
19 Apr 2024 | 16.26 | 16.74 | 16.26 | 16.50 | 16.18 | 2,700 |
18 Apr 2024 | 16.49 | 16.55 | 16.33 | 16.47 | 16.15 | 6,200 |
17 Apr 2024 | 16.94 | 16.94 | 16.22 | 16.50 | 16.18 | 12,700 |
16 Apr 2024 | 16.70 | 16.95 | 16.70 | 16.95 | 16.62 | 1,400 |
15 Apr 2024 | 16.99 | 17.00 | 16.61 | 16.96 | 16.63 | 6,700 |
12 Apr 2024 | 17.10 | 17.23 | 16.99 | 16.99 | 16.66 | 4,900 |
11 Apr 2024 | 17.50 | 17.50 | 17.09 | 17.12 | 16.79 | 4,800 |
10 Apr 2024 | 17.65 | 17.70 | 17.30 | 17.30 | 16.97 | 5,900 |
09 Apr 2024 | 17.64 | 17.75 | 17.51 | 17.75 | 17.41 | 2,500 |
08 Apr 2024 | 17.75 | 17.75 | 17.55 | 17.75 | 17.41 | 2,600 |
05 Apr 2024 | 17.73 | 17.74 | 17.44 | 17.74 | 17.40 | 5,000 |
04 Apr 2024 | 17.34 | 18.00 | 17.34 | 17.75 | 17.41 | 10,600 |
03 Apr 2024 | 17.33 | 17.48 | 17.33 | 17.38 | 17.04 | 800 |
02 Apr 2024 | 17.71 | 17.78 | 17.18 | 17.50 | 17.16 | 3,500 |
01 Apr 2024 | 17.66 | 17.85 | 17.50 | 17.83 | 17.49 | 9,900 |
28 Mar 2024 | 17.03 | 17.55 | 17.03 | 17.32 | 16.99 | 14,700 |
27 Mar 2024 | 18.00 | 18.00 | 16.83 | 16.90 | 16.58 | 13,200 |
26 Mar 2024 | 17.30 | 18.00 | 17.00 | 17.20 | 16.87 | 7,000 |
25 Mar 2024 | 17.95 | 17.95 | 16.86 | 16.86 | 16.54 | 2,700 |
22 Mar 2024 | 17.99 | 17.99 | 17.36 | 17.80 | 17.46 | 4,000 |
21 Mar 2024 | 17.48 | 18.00 | 17.34 | 17.79 | 17.45 | 17,900 |
20 Mar 2024 | 17.23 | 17.53 | 17.00 | 17.53 | 17.19 | 9,300 |
19 Mar 2024 | 16.81 | 17.64 | 16.77 | 17.20 | 16.87 | 31,200 |
18 Mar 2024 | 16.93 | 16.93 | 16.65 | 16.90 | 16.58 | 5,100 |
15 Mar 2024 | 16.94 | 17.00 | 16.60 | 16.94 | 16.61 | 8,200 |
14 Mar 2024 | 16.57 | 17.00 | 16.47 | 16.60 | 16.28 | 32,700 |
13 Mar 2024 | 16.63 | 16.90 | 16.61 | 16.71 | 16.39 | 10,100 |
12 Mar 2024 | 16.46 | 16.51 | 16.40 | 16.51 | 16.19 | 2,000 |
11 Mar 2024 | 16.50 | 16.64 | 16.26 | 16.52 | 16.20 | 10,900 |
08 Mar 2024 | 16.74 | 16.80 | 16.50 | 16.52 | 16.21 | 7,300 |
07 Mar 2024 | 16.50 | 16.89 | 16.37 | 16.55 | 16.23 | 8,700 |
06 Mar 2024 | 16.50 | 16.90 | 16.10 | 16.13 | 15.82 | 17,200 |
05 Mar 2024 | 16.30 | 16.75 | 16.30 | 16.55 | 16.23 | 11,100 |
04 Mar 2024 | 16.90 | 16.95 | 16.05 | 16.50 | 16.18 | 18,000 |
01 Mar 2024 | 16.73 | 16.92 | 16.40 | 16.92 | 16.59 | 12,700 |
29 Feb 2024 | 16.42 | 17.02 | 16.12 | 16.74 | 16.42 | 35,100 |
28 Feb 2024 | 15.81 | 16.70 | 15.81 | 16.13 | 15.82 | 5,800 |
27 Feb 2024 | 16.27 | 16.58 | 16.21 | 16.21 | 15.90 | 2,800 |
26 Feb 2024 | 16.45 | 16.60 | 15.65 | 16.50 | 16.18 | 10,200 |
23 Feb 2024 | 16.50 | 16.80 | 16.45 | 16.45 | 16.13 | 5,000 |
22 Feb 2024 | 16.75 | 16.87 | 16.45 | 16.51 | 16.19 | 9,200 |
21 Feb 2024 | 16.80 | 16.87 | 16.40 | 16.41 | 16.09 | 6,800 |
20 Feb 2024 | 16.98 | 16.98 | 16.61 | 16.61 | 16.29 | 6,600 |
16 Feb 2024 | 16.95 | 16.95 | 16.42 | 16.90 | 16.58 | 4,000 |
15 Feb 2024 | 17.07 | 17.25 | 16.77 | 16.97 | 16.64 | 4,800 |
14 Feb 2024 | 16.75 | 16.99 | 16.24 | 16.52 | 16.21 | 6,500 |
13 Feb 2024 | 16.31 | 16.94 | 16.15 | 16.15 | 15.84 | 8,000 |
12 Feb 2024 | 16.46 | 16.65 | 16.27 | 16.50 | 16.18 | 4,600 |
09 Feb 2024 | 15.65 | 16.32 | 15.50 | 16.26 | 15.95 | 13,400 |
08 Feb 2024 | 15.80 | 15.99 | 15.25 | 15.40 | 15.10 | 23,300 |
07 Feb 2024 | 17.02 | 17.05 | 14.86 | 15.50 | 15.20 | 64,100 |
07 Feb 2024 | 0.344 Dividend | |||||
06 Feb 2024 | 17.70 | 17.77 | 17.05 | 17.11 | 16.44 | 10,600 |
05 Feb 2024 | 17.87 | 17.87 | 17.45 | 17.47 | 16.79 | 10,800 |
02 Feb 2024 | 17.80 | 17.99 | 17.80 | 17.87 | 17.17 | 8,200 |
01 Feb 2024 | 18.35 | 18.74 | 17.15 | 18.00 | 17.30 | 14,300 |
31 Jan 2024 | 18.37 | 18.39 | 18.00 | 18.35 | 17.64 | 25,900 |
30 Jan 2024 | 18.33 | 18.55 | 18.32 | 18.51 | 17.79 | 6,700 |
29 Jan 2024 | 18.46 | 18.73 | 18.30 | 18.45 | 17.73 | 8,900 |
26 Jan 2024 | 18.65 | 18.75 | 18.46 | 18.63 | 17.90 | 6,100 |
25 Jan 2024 | 18.39 | 18.80 | 18.39 | 18.66 | 17.93 | 12,700 |
24 Jan 2024 | 18.54 | 18.75 | 18.35 | 18.52 | 17.80 | 2,800 |
23 Jan 2024 | 18.40 | 18.60 | 18.34 | 18.34 | 17.63 | 3,900 |
22 Jan 2024 | 18.71 | 18.85 | 18.60 | 18.60 | 17.88 | 900 |
19 Jan 2024 | 18.18 | 18.99 | 18.18 | 18.62 | 17.90 | 12,100 |
18 Jan 2024 | 18.35 | 18.35 | 18.11 | 18.25 | 17.54 | 3,100 |
17 Jan 2024 | 18.12 | 18.60 | 18.00 | 18.25 | 17.54 | 15,700 |
16 Jan 2024 | 18.15 | 18.18 | 17.93 | 18.05 | 17.35 | 6,600 |
12 Jan 2024 | 18.19 | 18.32 | 18.14 | 18.16 | 17.45 | 5,400 |
11 Jan 2024 | 18.31 | 18.34 | 18.12 | 18.25 | 17.54 | 5,000 |
10 Jan 2024 | 18.35 | 18.36 | 18.27 | 18.33 | 17.62 | 3,500 |
09 Jan 2024 | 17.82 | 18.34 | 17.65 | 18.26 | 17.55 | 15,800 |
08 Jan 2024 | 17.72 | 17.85 | 17.63 | 17.82 | 17.13 | 4,600 |
05 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 16.93 | 800 |
04 Jan 2024 | 17.65 | 17.77 | 17.59 | 17.64 | 16.95 | 3,700 |
03 Jan 2024 | 17.74 | 17.80 | 17.70 | 17.70 | 17.01 | 2,400 |
02 Jan 2024 | 17.66 | 17.85 | 17.61 | 17.74 | 17.05 | 7,900 |
29 Dec 2023 | 17.71 | 17.95 | 17.41 | 17.64 | 16.95 | 18,500 |
28 Dec 2023 | 17.96 | 18.19 | 17.66 | 17.82 | 17.13 | 17,800 |
27 Dec 2023 | 18.30 | 18.30 | 17.60 | 17.84 | 17.15 | 21,500 |
26 Dec 2023 | 17.95 | 18.50 | 17.90 | 18.10 | 17.40 | 6,800 |
22 Dec 2023 | 18.24 | 18.40 | 17.77 | 17.97 | 17.27 | 7,300 |
21 Dec 2023 | 17.95 | 18.25 | 17.51 | 17.91 | 17.21 | 6,600 |
20 Dec 2023 | 18.25 | 18.40 | 17.70 | 17.75 | 17.06 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |