Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 18.18 | 18.47 | 18.18 | 18.29 | 18.29 | 2,463 |
23 Apr 2024 | 17.96 | 18.35 | 17.91 | 18.35 | 18.35 | 1,933 |
22 Apr 2024 | 17.98 | 18.10 | 17.86 | 18.10 | 18.10 | 867 |
19 Apr 2024 | 17.88 | 17.88 | 17.38 | 17.67 | 17.67 | 1,778 |
18 Apr 2024 | 17.95 | 18.23 | 17.95 | 18.15 | 18.15 | 518 |
17 Apr 2024 | 17.81 | 17.84 | 17.45 | 17.71 | 17.71 | 610 |
16 Apr 2024 | 17.56 | 17.69 | 17.40 | 17.69 | 17.69 | 5,480 |
15 Apr 2024 | 17.67 | 17.84 | 17.58 | 17.70 | 17.70 | 1,841 |
12 Apr 2024 | 18.37 | 18.37 | 17.50 | 17.58 | 17.58 | 3,233 |
11 Apr 2024 | 18.35 | 18.43 | 18.05 | 18.29 | 18.29 | 1,449 |
10 Apr 2024 | 18.00 | 18.23 | 18.00 | 18.18 | 18.18 | 1,924 |
09 Apr 2024 | 18.14 | 18.40 | 18.10 | 18.22 | 18.22 | 2,172 |
08 Apr 2024 | 18.03 | 18.03 | 17.84 | 17.98 | 17.98 | 554 |
05 Apr 2024 | 17.75 | 17.85 | 17.59 | 17.83 | 17.83 | 1,683 |
04 Apr 2024 | 18.17 | 18.20 | 18.07 | 18.12 | 18.12 | 1,373 |
03 Apr 2024 | 18.10 | 18.19 | 18.01 | 18.10 | 18.10 | 3,679 |
02 Apr 2024 | 18.32 | 18.32 | 18.05 | 18.08 | 18.08 | 7,263 |
28 Mar 2024 | 18.50 | 18.92 | 18.43 | 18.86 | 18.86 | 8,760 |
27 Mar 2024 | 18.36 | 18.49 | 18.22 | 18.47 | 18.47 | 6,745 |
26 Mar 2024 | 18.02 | 18.15 | 17.90 | 18.15 | 18.15 | 3,148 |
25 Mar 2024 | 17.77 | 17.79 | 17.65 | 17.75 | 17.75 | 2,455 |
22 Mar 2024 | 18.24 | 18.55 | 17.75 | 17.78 | 17.78 | 3,936 |
21 Mar 2024 | 18.18 | 18.50 | 18.18 | 18.35 | 18.35 | 3,185 |
20 Mar 2024 | 17.69 | 18.12 | 17.63 | 18.12 | 18.12 | 1,360 |
19 Mar 2024 | 17.80 | 17.98 | 17.66 | 17.97 | 17.97 | 1,058 |
18 Mar 2024 | 18.28 | 18.28 | 17.72 | 17.76 | 17.76 | 3,722 |
15 Mar 2024 | 18.06 | 18.32 | 18.06 | 18.32 | 18.32 | 2,253 |
14 Mar 2024 | 18.32 | 18.50 | 18.05 | 18.05 | 18.05 | 3,039 |
13 Mar 2024 | 18.53 | 18.54 | 18.23 | 18.33 | 18.33 | 1,478 |
12 Mar 2024 | 18.30 | 18.39 | 18.30 | 18.34 | 18.34 | 1,024 |
11 Mar 2024 | 18.67 | 18.74 | 18.29 | 18.33 | 18.33 | 1,141 |
08 Mar 2024 | 18.32 | 18.52 | 18.32 | 18.42 | 18.42 | 892 |
07 Mar 2024 | 18.10 | 18.47 | 17.97 | 18.41 | 18.41 | 5,753 |
06 Mar 2024 | 17.76 | 17.97 | 17.76 | 17.87 | 17.87 | 4,198 |
05 Mar 2024 | 17.40 | 17.84 | 17.38 | 17.69 | 17.69 | 6,406 |
04 Mar 2024 | 17.60 | 17.68 | 17.34 | 17.42 | 17.42 | 2,400 |
01 Mar 2024 | 17.29 | 17.56 | 17.28 | 17.50 | 17.50 | 600 |
29 Feb 2024 | 17.88 | 17.89 | 17.50 | 17.51 | 17.51 | 766 |
28 Feb 2024 | 17.68 | 17.89 | 17.68 | 17.81 | 17.81 | 817 |
27 Feb 2024 | 17.75 | 18.22 | 17.71 | 18.18 | 18.18 | 3,498 |
26 Feb 2024 | 18.60 | 18.60 | 17.82 | 17.83 | 17.83 | 4,495 |
23 Feb 2024 | 18.20 | 18.59 | 18.10 | 18.41 | 18.41 | 8,594 |
23 Feb 2024 | 0.28 Dividend | |||||
22 Feb 2024 | 18.60 | 18.60 | 18.29 | 18.56 | 18.28 | 4,809 |
21 Feb 2024 | 18.60 | 18.92 | 18.30 | 18.30 | 18.02 | 2,709 |
20 Feb 2024 | 18.66 | 18.90 | 18.41 | 18.47 | 18.19 | 5,253 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.56 | 18.94 | 18.39 | 18.92 | 18.64 | 4,736 |
15 Feb 2024 | 16.40 | 19.09 | 16.40 | 18.52 | 18.24 | 11,545 |
14 Feb 2024 | 16.21 | 16.44 | 15.94 | 16.26 | 16.01 | 2,579 |
13 Feb 2024 | 16.46 | 16.54 | 15.99 | 16.08 | 15.84 | 1,248 |
12 Feb 2024 | 16.59 | 16.86 | 16.48 | 16.77 | 16.52 | 2,932 |
09 Feb 2024 | 16.30 | 16.36 | 16.17 | 16.36 | 16.12 | 1,627 |
08 Feb 2024 | 16.18 | 16.32 | 16.00 | 16.12 | 15.88 | 2,997 |
07 Feb 2024 | 16.85 | 16.85 | 16.19 | 16.25 | 16.01 | 402 |
06 Feb 2024 | 16.10 | 17.07 | 16.04 | 17.00 | 16.74 | 2,072 |
05 Feb 2024 | 16.47 | 16.55 | 16.05 | 16.05 | 15.81 | 1,744 |
02 Feb 2024 | 17.17 | 17.22 | 16.83 | 16.83 | 16.58 | 360 |
01 Feb 2024 | 16.75 | 16.82 | 16.58 | 16.82 | 16.57 | 2,947 |
31 Jan 2024 | 16.86 | 16.96 | 16.77 | 16.90 | 16.65 | 679 |
30 Jan 2024 | 17.16 | 17.16 | 16.67 | 16.67 | 16.41 | 1,099 |
29 Jan 2024 | 16.67 | 17.12 | 16.60 | 17.06 | 16.80 | 11,342 |
26 Jan 2024 | 16.83 | 16.98 | 16.70 | 16.78 | 16.53 | 2,249 |
25 Jan 2024 | 16.46 | 16.76 | 16.46 | 16.76 | 16.51 | 2,431 |
24 Jan 2024 | 16.49 | 16.59 | 16.38 | 16.49 | 16.24 | 2,670 |
23 Jan 2024 | 15.88 | 16.03 | 15.80 | 16.00 | 15.76 | 3,068 |
22 Jan 2024 | 15.55 | 15.95 | 15.52 | 15.61 | 15.37 | 3,565 |
19 Jan 2024 | 15.75 | 15.75 | 15.40 | 15.51 | 15.28 | 27,324 |
18 Jan 2024 | 16.03 | 16.12 | 15.50 | 15.58 | 15.34 | 3,459 |
17 Jan 2024 | 16.33 | 16.43 | 15.84 | 15.88 | 15.64 | 2,177 |
16 Jan 2024 | 16.62 | 16.75 | 16.35 | 16.75 | 16.50 | 1,802 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.86 | 17.31 | 16.76 | 16.89 | 16.64 | 1,973 |
11 Jan 2024 | 17.05 | 17.30 | 16.67 | 17.08 | 16.82 | 5,664 |
10 Jan 2024 | 16.24 | 16.82 | 16.18 | 16.72 | 16.47 | 7,577 |
09 Jan 2024 | 16.16 | 16.28 | 16.06 | 16.26 | 16.01 | 6,665 |
08 Jan 2024 | 14.35 | 16.27 | 14.35 | 16.19 | 15.95 | 17,474 |
05 Jan 2024 | 13.71 | 14.32 | 13.67 | 14.32 | 14.11 | 1,167 |
04 Jan 2024 | 14.68 | 14.68 | 13.84 | 13.84 | 13.63 | 3,909 |
03 Jan 2024 | 14.36 | 14.73 | 14.29 | 14.73 | 14.50 | 2,744 |
02 Jan 2024 | 14.46 | 15.07 | 14.42 | 14.85 | 14.63 | 5,279 |
29 Dec 2023 | 14.48 | 14.48 | 14.25 | 14.44 | 14.22 | 3,784 |
28 Dec 2023 | 14.45 | 14.58 | 14.33 | 14.42 | 14.20 | 2,812 |
27 Dec 2023 | 14.19 | 14.35 | 14.19 | 14.35 | 14.13 | 6,249 |
22 Dec 2023 | 13.59 | 13.94 | 13.57 | 13.88 | 13.67 | 3,848 |
21 Dec 2023 | 13.48 | 13.88 | 13.48 | 13.52 | 13.31 | 6,900 |
20 Dec 2023 | 13.54 | 13.55 | 13.33 | 13.50 | 13.30 | 2,687 |
19 Dec 2023 | 13.40 | 13.54 | 13.22 | 13.49 | 13.29 | 3,392 |
18 Dec 2023 | 13.11 | 13.22 | 12.90 | 13.16 | 12.96 | 4,484 |
15 Dec 2023 | 12.80 | 13.36 | 12.75 | 13.02 | 12.82 | 5,569 |
14 Dec 2023 | 12.81 | 13.00 | 12.63 | 12.74 | 12.55 | 11,330 |
13 Dec 2023 | 11.45 | 11.80 | 11.34 | 11.80 | 11.62 | 3,575 |
12 Dec 2023 | 11.22 | 11.62 | 10.98 | 11.55 | 11.38 | 6,443 |
11 Dec 2023 | 11.07 | 11.35 | 11.07 | 11.14 | 10.97 | 4,117 |
08 Dec 2023 | 11.34 | 11.45 | 10.98 | 10.99 | 10.82 | 7,806 |
07 Dec 2023 | 10.98 | 11.47 | 10.98 | 11.45 | 11.28 | 2,317 |
06 Dec 2023 | 11.27 | 11.28 | 10.94 | 10.99 | 10.83 | 3,534 |
05 Dec 2023 | 11.72 | 11.79 | 11.24 | 11.33 | 11.16 | 4,447 |
04 Dec 2023 | 10.89 | 11.77 | 10.89 | 11.70 | 11.52 | 4,121 |
01 Dec 2023 | 11.30 | 11.70 | 11.22 | 11.65 | 11.47 | 3,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |