Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.06 | 17.23 | 17.06 | 17.17 | 17.17 | 7,971 |
01 May 2024 | 17.05 | 17.16 | 16.99 | 17.16 | 17.16 | 29,731 |
30 Apr 2024 | 16.98 | 17.15 | 16.85 | 17.02 | 17.02 | 146,415 |
29 Apr 2024 | 16.86 | 17.02 | 16.86 | 16.96 | 16.96 | 6,651 |
26 Apr 2024 | 16.92 | 17.13 | 16.86 | 16.86 | 16.86 | 11,844 |
25 Apr 2024 | 17.02 | 17.02 | 16.76 | 16.99 | 16.99 | 13,759 |
24 Apr 2024 | 17.22 | 17.25 | 17.00 | 17.20 | 17.20 | 25,886 |
23 Apr 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | 10,407 |
22 Apr 2024 | 16.70 | 16.86 | 16.69 | 16.73 | 16.73 | 8,537 |
19 Apr 2024 | 16.62 | 16.75 | 16.59 | 16.64 | 16.64 | 6,441 |
18 Apr 2024 | 16.65 | 16.65 | 16.55 | 16.58 | 16.58 | 11,238 |
17 Apr 2024 | 16.62 | 16.70 | 16.60 | 16.69 | 16.69 | 4,544 |
16 Apr 2024 | 16.52 | 16.66 | 16.28 | 16.50 | 16.50 | 23,423 |
15 Apr 2024 | 16.86 | 16.90 | 16.51 | 16.56 | 16.56 | 32,715 |
12 Apr 2024 | 17.10 | 17.18 | 17.00 | 17.06 | 17.06 | 5,715 |
11 Apr 2024 | 17.22 | 17.22 | 17.01 | 17.13 | 17.13 | 13,186 |
10 Apr 2024 | 17.56 | 17.58 | 17.20 | 17.25 | 17.25 | 27,013 |
09 Apr 2024 | 17.66 | 17.76 | 17.65 | 17.74 | 17.74 | 7,517 |
08 Apr 2024 | 17.80 | 17.92 | 17.62 | 17.64 | 17.64 | 21,455 |
05 Apr 2024 | 17.66 | 17.95 | 17.66 | 17.76 | 17.76 | 14,758 |
04 Apr 2024 | 17.75 | 17.91 | 17.75 | 17.82 | 17.82 | 11,234 |
03 Apr 2024 | 17.65 | 17.74 | 17.60 | 17.69 | 17.69 | 8,434 |
02 Apr 2024 | 17.70 | 17.71 | 17.52 | 17.71 | 17.71 | 14,325 |
01 Apr 2024 | 17.85 | 17.88 | 17.62 | 17.88 | 17.88 | 27,577 |
28 Mar 2024 | 17.99 | 17.99 | 17.80 | 17.81 | 17.81 | 42,691 |
27 Mar 2024 | 17.84 | 17.95 | 17.75 | 17.84 | 17.84 | 13,636 |
26 Mar 2024 | 17.98 | 18.05 | 17.76 | 17.85 | 17.85 | 57,734 |
25 Mar 2024 | 18.23 | 18.24 | 18.00 | 18.00 | 18.00 | 13,876 |
22 Mar 2024 | 18.24 | 18.41 | 18.23 | 18.29 | 18.29 | 3,264 |
21 Mar 2024 | 18.33 | 18.46 | 18.23 | 18.24 | 18.24 | 30,254 |
20 Mar 2024 | 18.27 | 18.28 | 18.14 | 18.28 | 18.28 | 12,154 |
19 Mar 2024 | 18.15 | 18.27 | 18.13 | 18.25 | 18.25 | 20,575 |
18 Mar 2024 | 18.21 | 18.27 | 18.15 | 18.16 | 18.16 | 9,312 |
15 Mar 2024 | 18.33 | 18.33 | 18.16 | 18.27 | 18.27 | 7,627 |
14 Mar 2024 | 18.43 | 18.45 | 18.30 | 18.33 | 18.33 | 14,669 |
13 Mar 2024 | 18.41 | 18.55 | 18.37 | 18.54 | 18.54 | 27,354 |
12 Mar 2024 | 18.37 | 18.39 | 18.31 | 18.36 | 18.36 | 2,842 |
11 Mar 2024 | 18.45 | 18.55 | 18.45 | 18.53 | 18.53 | 5,848 |
08 Mar 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.52 | 8,706 |
07 Mar 2024 | 18.35 | 18.44 | 18.32 | 18.43 | 18.43 | 20,415 |
06 Mar 2024 | 18.30 | 18.35 | 18.26 | 18.30 | 18.30 | 13,130 |
05 Mar 2024 | 18.33 | 18.37 | 18.13 | 18.29 | 18.29 | 11,275 |
04 Mar 2024 | 18.25 | 18.35 | 18.25 | 18.29 | 18.29 | 8,454 |
01 Mar 2024 | 18.38 | 18.40 | 18.26 | 18.32 | 18.32 | 9,653 |
29 Feb 2024 | 18.01 | 18.43 | 17.95 | 18.43 | 18.43 | 40,371 |
28 Feb 2024 | 18.08 | 18.14 | 18.01 | 18.10 | 18.10 | 4,397 |
27 Feb 2024 | 17.98 | 18.11 | 17.90 | 18.05 | 18.05 | 3,010 |
26 Feb 2024 | 18.07 | 18.11 | 18.00 | 18.08 | 18.08 | 9,947 |
23 Feb 2024 | 17.96 | 18.19 | 17.96 | 18.11 | 18.11 | 9,956 |
22 Feb 2024 | 18.02 | 18.05 | 17.92 | 17.94 | 17.94 | 5,203 |
21 Feb 2024 | 17.79 | 17.96 | 17.79 | 17.83 | 17.83 | 7,755 |
20 Feb 2024 | 17.76 | 17.85 | 17.76 | 17.85 | 17.85 | 23,238 |
16 Feb 2024 | 17.93 | 17.93 | 17.79 | 17.79 | 17.79 | 15,059 |
15 Feb 2024 | 17.94 | 17.94 | 17.75 | 17.89 | 17.89 | 7,218 |
14 Feb 2024 | 17.83 | 17.91 | 17.82 | 17.82 | 17.82 | 4,420 |
13 Feb 2024 | 17.60 | 18.21 | 17.60 | 17.83 | 17.83 | 11,927 |
12 Feb 2024 | 17.93 | 18.20 | 17.93 | 18.14 | 18.14 | 13,668 |
09 Feb 2024 | 17.87 | 18.01 | 17.87 | 17.98 | 17.98 | 7,512 |
08 Feb 2024 | 17.73 | 17.91 | 17.71 | 17.87 | 17.87 | 8,653 |
07 Feb 2024 | 17.88 | 17.88 | 17.72 | 17.72 | 17.72 | 38,600 |
06 Feb 2024 | 17.84 | 17.95 | 17.83 | 17.88 | 17.88 | 21,658 |
05 Feb 2024 | 17.95 | 17.95 | 17.86 | 17.90 | 17.90 | 25,193 |
02 Feb 2024 | 18.20 | 18.20 | 18.06 | 18.06 | 18.06 | 13,338 |
01 Feb 2024 | 18.07 | 18.20 | 17.94 | 18.20 | 18.20 | 24,674 |
31 Jan 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.93 | 9,980 |
30 Jan 2024 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 4,091 |
29 Jan 2024 | 18.00 | 18.04 | 17.87 | 18.04 | 18.04 | 9,559 |
26 Jan 2024 | 17.85 | 17.93 | 17.75 | 17.91 | 17.91 | 9,835 |
25 Jan 2024 | 17.72 | 17.82 | 17.68 | 17.79 | 17.79 | 15,455 |
24 Jan 2024 | 17.72 | 17.72 | 17.51 | 17.51 | 17.51 | 8,562 |
23 Jan 2024 | 17.75 | 17.75 | 17.55 | 17.56 | 17.56 | 9,025 |
22 Jan 2024 | 17.40 | 17.73 | 17.40 | 17.65 | 17.65 | 15,680 |
19 Jan 2024 | 17.37 | 17.53 | 17.30 | 17.53 | 17.53 | 20,078 |
18 Jan 2024 | 17.45 | 17.53 | 17.29 | 17.36 | 17.36 | 21,253 |
17 Jan 2024 | 17.45 | 17.45 | 17.34 | 17.42 | 17.42 | 6,305 |
16 Jan 2024 | 17.42 | 17.50 | 17.34 | 17.45 | 17.45 | 10,684 |
12 Jan 2024 | 17.38 | 17.53 | 17.38 | 17.47 | 17.47 | 48,023 |
11 Jan 2024 | 17.34 | 17.37 | 17.30 | 17.36 | 17.36 | 16,057 |
10 Jan 2024 | 17.39 | 17.45 | 17.23 | 17.33 | 17.33 | 8,871 |
09 Jan 2024 | 17.11 | 17.32 | 17.11 | 17.29 | 17.29 | 7,937 |
08 Jan 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.26 | 12,186 |
05 Jan 2024 | 17.15 | 17.19 | 17.02 | 17.03 | 17.03 | 25,158 |
04 Jan 2024 | 17.05 | 17.12 | 17.05 | 17.05 | 17.05 | 12,996 |
03 Jan 2024 | 17.06 | 17.16 | 16.95 | 17.08 | 17.08 | 25,191 |
02 Jan 2024 | 16.98 | 17.28 | 16.98 | 17.08 | 17.08 | 14,243 |
29 Dec 2023 | 17.21 | 17.32 | 17.07 | 17.07 | 17.07 | 285,788 |
28 Dec 2023 | 17.22 | 17.43 | 17.22 | 17.29 | 17.29 | 34,020 |
27 Dec 2023 | 17.16 | 17.34 | 17.13 | 17.34 | 17.34 | 15,529 |
26 Dec 2023 | 17.25 | 17.34 | 17.13 | 17.13 | 17.13 | 21,304 |
22 Dec 2023 | 17.27 | 17.30 | 17.15 | 17.26 | 17.26 | 15,541 |
21 Dec 2023 | 17.20 | 17.30 | 17.07 | 17.13 | 17.13 | 28,761 |
20 Dec 2023 | 17.11 | 17.34 | 17.11 | 17.23 | 17.23 | 7,006 |
19 Dec 2023 | 17.03 | 17.25 | 17.03 | 17.24 | 17.24 | 23,612 |
18 Dec 2023 | 17.26 | 17.26 | 16.96 | 17.03 | 17.03 | 17,599 |
15 Dec 2023 | 17.35 | 17.35 | 17.12 | 17.22 | 17.22 | 84,332 |
14 Dec 2023 | 17.07 | 17.40 | 17.07 | 17.30 | 17.30 | 60,560 |
13 Dec 2023 | 16.82 | 17.10 | 16.76 | 16.99 | 16.99 | 27,792 |
12 Dec 2023 | 16.86 | 16.92 | 16.75 | 16.81 | 16.81 | 27,322 |
12 Dec 2023 | 0.242188 Dividend | |||||
11 Dec 2023 | 17.02 | 17.06 | 16.98 | 17.05 | 16.81 | 20,486 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |