Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.76 | 18.00 | 17.76 | 17.84 | 17.84 | 237,719 |
29 Apr 2024 | 17.87 | 18.10 | 17.73 | 17.73 | 17.73 | 240,532 |
26 Apr 2024 | 17.80 | 17.99 | 17.52 | 17.86 | 17.86 | 217,906 |
25 Apr 2024 | 17.77 | 17.81 | 17.49 | 17.69 | 17.69 | 224,382 |
24 Apr 2024 | 17.84 | 17.93 | 17.68 | 17.75 | 17.75 | 210,379 |
23 Apr 2024 | 18.00 | 18.00 | 17.76 | 17.84 | 17.84 | 135,368 |
22 Apr 2024 | 17.87 | 17.94 | 17.70 | 17.84 | 17.84 | 102,134 |
19 Apr 2024 | 17.44 | 17.86 | 17.44 | 17.70 | 17.70 | 261,236 |
18 Apr 2024 | 17.51 | 17.78 | 17.45 | 17.78 | 17.78 | 241,267 |
17 Apr 2024 | 17.72 | 17.72 | 17.49 | 17.53 | 17.53 | 168,216 |
16 Apr 2024 | 17.41 | 17.65 | 17.39 | 17.45 | 17.45 | 496,262 |
15 Apr 2024 | 17.58 | 17.81 | 17.42 | 17.52 | 17.52 | 232,558 |
12 Apr 2024 | 17.75 | 17.83 | 17.55 | 17.61 | 17.61 | 159,497 |
11 Apr 2024 | 17.77 | 17.97 | 17.75 | 17.75 | 17.75 | 156,144 |
10 Apr 2024 | 18.40 | 18.40 | 17.63 | 17.80 | 17.80 | 245,200 |
09 Apr 2024 | 17.72 | 17.85 | 17.62 | 17.66 | 17.66 | 273,619 |
08 Apr 2024 | 17.77 | 17.88 | 17.69 | 17.74 | 17.74 | 228,522 |
05 Apr 2024 | 17.80 | 18.00 | 17.73 | 17.82 | 17.82 | 289,055 |
04 Apr 2024 | 18.16 | 18.32 | 17.70 | 17.80 | 17.80 | 275,703 |
03 Apr 2024 | 18.00 | 18.24 | 17.85 | 18.20 | 18.20 | 541,758 |
02 Apr 2024 | 18.28 | 18.46 | 17.90 | 17.90 | 17.90 | 520,349 |
28 Mar 2024 | 18.40 | 18.40 | 18.08 | 18.28 | 18.28 | 327,941 |
27 Mar 2024 | 18.28 | 18.54 | 18.25 | 18.32 | 18.32 | 384,579 |
26 Mar 2024 | 18.10 | 18.28 | 18.10 | 18.24 | 18.24 | 255,374 |
25 Mar 2024 | 18.00 | 18.23 | 17.98 | 18.10 | 18.10 | 259,918 |
22 Mar 2024 | 18.00 | 18.14 | 17.86 | 18.01 | 18.01 | 321,259 |
21 Mar 2024 | 17.85 | 18.09 | 17.85 | 18.09 | 18.09 | 416,232 |
21 Mar 2024 | 0.2121 Dividend | |||||
20 Mar 2024 | 17.90 | 18.05 | 17.85 | 18.01 | 17.80 | 324,662 |
19 Mar 2024 | 17.89 | 18.00 | 17.85 | 18.00 | 17.79 | 428,603 |
18 Mar 2024 | 17.69 | 17.89 | 17.69 | 17.89 | 17.68 | 163,716 |
15 Mar 2024 | 17.49 | 17.89 | 17.49 | 17.89 | 17.68 | 1,161,482 |
14 Mar 2024 | 17.50 | 17.75 | 17.37 | 17.49 | 17.28 | 340,754 |
13 Mar 2024 | 17.25 | 17.61 | 17.25 | 17.50 | 17.29 | 319,384 |
12 Mar 2024 | 17.28 | 17.39 | 17.19 | 17.39 | 17.19 | 232,603 |
11 Mar 2024 | 17.38 | 17.42 | 17.15 | 17.28 | 17.08 | 293,772 |
08 Mar 2024 | 17.38 | 17.40 | 17.13 | 17.30 | 17.10 | 247,950 |
07 Mar 2024 | 17.30 | 17.51 | 17.19 | 17.44 | 17.23 | 290,237 |
06 Mar 2024 | 17.56 | 17.64 | 17.10 | 17.10 | 16.90 | 438,673 |
05 Mar 2024 | 17.49 | 17.64 | 17.28 | 17.52 | 17.31 | 392,116 |
04 Mar 2024 | 17.31 | 17.68 | 17.28 | 17.53 | 17.32 | 379,925 |
01 Mar 2024 | 16.75 | 17.38 | 16.75 | 17.29 | 17.09 | 379,144 |
29 Feb 2024 | 16.99 | 17.06 | 16.65 | 16.74 | 16.54 | 552,602 |
28 Feb 2024 | 16.58 | 17.23 | 16.32 | 17.00 | 16.80 | 1,237,398 |
27 Feb 2024 | 15.80 | 15.93 | 15.53 | 15.79 | 15.60 | 483,185 |
26 Feb 2024 | 15.80 | 15.80 | 15.46 | 15.57 | 15.39 | 92,208 |
23 Feb 2024 | 15.73 | 15.78 | 15.65 | 15.70 | 15.52 | 147,209 |
22 Feb 2024 | 15.85 | 15.96 | 15.61 | 15.66 | 15.48 | 174,075 |
21 Feb 2024 | 15.76 | 15.81 | 15.68 | 15.80 | 15.61 | 119,213 |
20 Feb 2024 | 15.60 | 15.85 | 15.45 | 15.70 | 15.52 | 332,183 |
19 Feb 2024 | 15.50 | 15.67 | 15.46 | 15.56 | 15.38 | 250,851 |
16 Feb 2024 | 15.79 | 15.83 | 15.51 | 15.61 | 15.43 | 216,189 |
15 Feb 2024 | 16.29 | 16.29 | 15.72 | 15.80 | 15.61 | 299,280 |
14 Feb 2024 | 15.81 | 16.25 | 15.81 | 16.19 | 16.00 | 273,208 |
13 Feb 2024 | 16.14 | 16.14 | 15.93 | 15.98 | 15.79 | 248,605 |
12 Feb 2024 | 15.83 | 16.16 | 15.83 | 16.03 | 15.84 | 93,094 |
09 Feb 2024 | 16.52 | 16.54 | 15.96 | 15.96 | 15.77 | 306,357 |
08 Feb 2024 | 16.17 | 16.51 | 16.15 | 16.45 | 16.26 | 316,671 |
07 Feb 2024 | 16.15 | 16.48 | 16.15 | 16.30 | 16.11 | 403,099 |
06 Feb 2024 | 16.38 | 16.38 | 16.11 | 16.17 | 15.98 | 243,418 |
05 Feb 2024 | 16.20 | 16.60 | 16.16 | 16.16 | 15.97 | 408,405 |
02 Feb 2024 | 16.55 | 16.60 | 16.37 | 16.39 | 16.20 | 361,726 |
01 Feb 2024 | 16.26 | 16.79 | 16.26 | 16.69 | 16.49 | 353,226 |
31 Jan 2024 | 16.29 | 16.54 | 16.21 | 16.54 | 16.35 | 607,816 |
30 Jan 2024 | 15.95 | 16.41 | 15.90 | 16.29 | 16.10 | 376,337 |
29 Jan 2024 | 15.78 | 15.95 | 15.69 | 15.92 | 15.73 | 137,744 |
26 Jan 2024 | 15.54 | 15.82 | 15.53 | 15.80 | 15.61 | 200,468 |
25 Jan 2024 | 15.44 | 15.56 | 15.41 | 15.54 | 15.36 | 247,863 |
24 Jan 2024 | 15.71 | 15.71 | 15.41 | 15.53 | 15.35 | 147,960 |
23 Jan 2024 | 15.49 | 15.71 | 15.32 | 15.47 | 15.29 | 276,807 |
22 Jan 2024 | 15.75 | 15.86 | 15.50 | 15.54 | 15.36 | 210,621 |
19 Jan 2024 | 15.94 | 16.04 | 15.73 | 15.79 | 15.60 | 148,858 |
18 Jan 2024 | 15.40 | 15.94 | 15.40 | 15.90 | 15.71 | 194,679 |
17 Jan 2024 | 15.49 | 15.79 | 15.48 | 15.73 | 15.54 | 187,497 |
16 Jan 2024 | 15.45 | 15.59 | 15.29 | 15.59 | 15.41 | 372,876 |
15 Jan 2024 | 15.32 | 15.36 | 15.20 | 15.32 | 15.14 | 158,353 |
12 Jan 2024 | 14.80 | 15.22 | 14.80 | 15.16 | 14.98 | 255,598 |
11 Jan 2024 | 14.94 | 15.18 | 14.94 | 15.10 | 14.92 | 248,463 |
10 Jan 2024 | 15.10 | 15.10 | 14.90 | 14.94 | 14.76 | 225,293 |
09 Jan 2024 | 14.93 | 15.10 | 14.93 | 14.94 | 14.76 | 117,912 |
08 Jan 2024 | 14.87 | 15.03 | 14.86 | 15.00 | 14.82 | 143,323 |
05 Jan 2024 | 14.90 | 15.00 | 14.74 | 14.86 | 14.68 | 192,729 |
04 Jan 2024 | 14.95 | 15.10 | 14.81 | 14.97 | 14.79 | 143,969 |
03 Jan 2024 | 15.02 | 15.07 | 14.61 | 14.61 | 14.44 | 305,970 |
02 Jan 2024 | 14.92 | 15.09 | 14.91 | 15.02 | 14.84 | 124,524 |
29 Dec 2023 | 14.78 | 15.08 | 14.78 | 14.91 | 14.73 | 152,734 |
28 Dec 2023 | 15.09 | 15.16 | 15.03 | 15.08 | 14.90 | 61,373 |
27 Dec 2023 | 15.01 | 15.09 | 14.90 | 15.09 | 14.91 | 99,293 |
22 Dec 2023 | 15.10 | 15.11 | 14.89 | 14.89 | 14.71 | 80,480 |
21 Dec 2023 | 14.95 | 15.17 | 14.94 | 15.09 | 14.91 | 95,705 |
20 Dec 2023 | 15.50 | 15.50 | 14.95 | 15.16 | 14.98 | 223,499 |
19 Dec 2023 | 15.10 | 15.31 | 14.98 | 14.98 | 14.80 | 380,114 |
18 Dec 2023 | 15.30 | 15.32 | 15.15 | 15.21 | 15.03 | 264,989 |
15 Dec 2023 | 15.56 | 15.59 | 15.24 | 15.24 | 15.06 | 743,245 |
14 Dec 2023 | 16.18 | 16.18 | 15.59 | 15.59 | 15.41 | 309,651 |
13 Dec 2023 | 15.92 | 16.13 | 15.84 | 15.93 | 15.74 | 261,227 |
12 Dec 2023 | 15.64 | 15.98 | 15.64 | 15.92 | 15.73 | 284,261 |
11 Dec 2023 | 15.59 | 15.93 | 15.58 | 15.77 | 15.58 | 175,803 |
08 Dec 2023 | 15.53 | 15.74 | 15.49 | 15.73 | 15.54 | 196,957 |
07 Dec 2023 | 15.58 | 15.84 | 15.47 | 15.70 | 15.52 | 225,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |