Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.00 | 17.23 | 17.00 | 17.11 | 17.11 | 5,887 |
25 Apr 2024 | 16.80 | 17.03 | 16.80 | 16.94 | 16.94 | 155 |
24 Apr 2024 | 16.99 | 17.03 | 16.84 | 16.94 | 16.94 | 1,351 |
23 Apr 2024 | 16.76 | 16.94 | 16.76 | 16.88 | 16.88 | 583 |
22 Apr 2024 | 16.96 | 16.96 | 16.66 | 16.79 | 16.79 | 977 |
19 Apr 2024 | 17.02 | 17.22 | 16.78 | 16.81 | 16.81 | 4,056 |
18 Apr 2024 | 17.07 | 17.12 | 16.94 | 16.94 | 16.94 | 3,398 |
17 Apr 2024 | 17.25 | 17.44 | 17.08 | 17.12 | 17.12 | 3,097 |
16 Apr 2024 | 17.38 | 17.38 | 16.95 | 17.09 | 17.09 | 501,472 |
15 Apr 2024 | 17.73 | 17.79 | 17.39 | 17.40 | 17.40 | 11,690 |
12 Apr 2024 | 17.73 | 17.89 | 17.46 | 17.50 | 17.50 | 10,374 |
11 Apr 2024 | 18.10 | 18.10 | 17.69 | 17.94 | 17.94 | 3,356 |
10 Apr 2024 | 17.80 | 18.01 | 17.74 | 18.01 | 18.01 | 4,462 |
09 Apr 2024 | 18.18 | 18.22 | 17.90 | 17.95 | 17.95 | 5,800 |
08 Apr 2024 | 18.27 | 18.41 | 18.15 | 18.15 | 18.15 | 1,868 |
05 Apr 2024 | 17.89 | 18.09 | 17.73 | 18.08 | 18.08 | 7,414 |
04 Apr 2024 | 18.50 | 18.70 | 18.24 | 18.24 | 18.24 | 14,245 |
03 Apr 2024 | 17.92 | 18.24 | 17.92 | 18.14 | 18.14 | 2,229 |
02 Apr 2024 | 17.77 | 17.78 | 17.55 | 17.69 | 17.69 | 3,719 |
28 Mar 2024 | 17.71 | 17.83 | 17.70 | 17.79 | 17.79 | 8,729 |
27 Mar 2024 | 17.77 | 17.77 | 17.44 | 17.56 | 17.56 | 5,765 |
26 Mar 2024 | 17.50 | 17.81 | 17.47 | 17.73 | 17.73 | 7,775 |
25 Mar 2024 | 17.27 | 17.60 | 17.24 | 17.50 | 17.50 | 659,503 |
22 Mar 2024 | 17.25 | 17.60 | 17.14 | 17.40 | 17.40 | 24,067 |
21 Mar 2024 | 17.17 | 17.39 | 17.09 | 17.26 | 17.26 | 16,870 |
20 Mar 2024 | 16.64 | 16.85 | 16.53 | 16.78 | 16.78 | 3,199 |
19 Mar 2024 | 16.92 | 17.01 | 16.78 | 16.83 | 16.83 | 214,331 |
18 Mar 2024 | 16.94 | 17.15 | 16.81 | 17.11 | 17.11 | 10,384 |
15 Mar 2024 | 17.27 | 17.35 | 17.11 | 17.16 | 17.16 | 4,744 |
14 Mar 2024 | 17.66 | 17.69 | 17.38 | 17.50 | 17.50 | 7,631 |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 17.99 | 18.04 | 17.61 | 17.88 | 17.75 | 32,756 |
12 Mar 2024 | 18.83 | 18.92 | 18.34 | 18.73 | 18.60 | 5,765 |
11 Mar 2024 | 17.72 | 18.26 | 17.69 | 18.12 | 17.99 | 6,763 |
08 Mar 2024 | 18.35 | 18.68 | 18.10 | 18.16 | 18.03 | 10,091 |
07 Mar 2024 | 18.80 | 18.82 | 17.73 | 18.18 | 18.05 | 42,142 |
06 Mar 2024 | 18.46 | 20.02 | 18.35 | 18.99 | 18.85 | 51,850 |
05 Mar 2024 | 17.08 | 18.13 | 17.08 | 17.82 | 17.69 | 51,944 |
04 Mar 2024 | 15.79 | 17.23 | 15.79 | 17.09 | 16.96 | 263,248 |
01 Mar 2024 | 14.21 | 15.65 | 14.21 | 15.51 | 15.40 | 72,528 |
29 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.12 | 15.01 | 9,881 |
28 Feb 2024 | 14.84 | 15.04 | 14.80 | 14.95 | 14.84 | 7,470 |
27 Feb 2024 | 15.04 | 15.06 | 14.89 | 14.93 | 14.82 | 1,801,578 |
26 Feb 2024 | 15.06 | 15.11 | 14.89 | 15.02 | 14.91 | 5,495 |
23 Feb 2024 | 15.18 | 15.22 | 15.06 | 15.14 | 15.03 | 3,940 |
22 Feb 2024 | 15.04 | 15.13 | 15.04 | 15.11 | 15.00 | 1,899 |
21 Feb 2024 | 14.92 | 14.92 | 14.76 | 14.86 | 14.75 | 681 |
20 Feb 2024 | 14.81 | 15.00 | 14.80 | 14.99 | 14.88 | 5,277 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.26 | 15.26 | 14.94 | 14.97 | 14.86 | 5,652 |
15 Feb 2024 | 15.23 | 15.29 | 15.07 | 15.14 | 15.03 | 5,655 |
14 Feb 2024 | 15.39 | 15.42 | 15.17 | 15.18 | 15.07 | 4,785 |
13 Feb 2024 | 15.20 | 15.30 | 15.12 | 15.25 | 15.14 | 7,619 |
12 Feb 2024 | 15.48 | 15.74 | 15.47 | 15.63 | 15.52 | 9,051 |
09 Feb 2024 | 15.45 | 15.53 | 15.41 | 15.52 | 15.41 | 2,492 |
08 Feb 2024 | 15.26 | 15.52 | 15.22 | 15.42 | 15.31 | 16,645 |
07 Feb 2024 | 15.35 | 15.37 | 15.11 | 15.12 | 15.01 | 12,279 |
06 Feb 2024 | 15.33 | 15.48 | 15.28 | 15.38 | 15.27 | 3,425 |
05 Feb 2024 | 15.37 | 15.37 | 15.22 | 15.27 | 15.16 | 11,641 |
02 Feb 2024 | 15.33 | 15.40 | 15.18 | 15.40 | 15.29 | 4,018 |
01 Feb 2024 | 15.34 | 15.34 | 15.19 | 15.27 | 15.16 | 3,098 |
31 Jan 2024 | 15.61 | 15.66 | 15.11 | 15.38 | 15.27 | 5,009 |
30 Jan 2024 | 15.97 | 15.98 | 15.77 | 15.80 | 15.69 | 3,260 |
29 Jan 2024 | 15.74 | 15.77 | 15.67 | 15.76 | 15.64 | 5,521 |
26 Jan 2024 | 15.90 | 15.94 | 15.74 | 15.74 | 15.62 | 5,848 |
25 Jan 2024 | 15.91 | 16.02 | 15.83 | 15.94 | 15.82 | 2,932 |
24 Jan 2024 | 15.67 | 15.98 | 15.58 | 15.72 | 15.61 | 18,460 |
23 Jan 2024 | 15.62 | 15.68 | 15.47 | 15.51 | 15.40 | 3,660 |
22 Jan 2024 | 15.50 | 15.58 | 15.42 | 15.48 | 15.37 | 4,999 |
19 Jan 2024 | 14.96 | 15.33 | 14.96 | 15.33 | 15.22 | 9,875 |
18 Jan 2024 | 15.06 | 15.11 | 14.70 | 14.81 | 14.70 | 164,003 |
17 Jan 2024 | 15.15 | 15.17 | 14.93 | 14.98 | 14.87 | 5,698 |
16 Jan 2024 | 15.57 | 15.59 | 15.18 | 15.24 | 15.13 | 13,551 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.38 | 16.46 | 16.00 | 16.00 | 15.88 | 4,092 |
11 Jan 2024 | 16.41 | 16.48 | 16.24 | 16.40 | 16.28 | 1,915 |
10 Jan 2024 | 16.21 | 16.44 | 16.00 | 16.33 | 16.21 | 56,797 |
09 Jan 2024 | 16.62 | 16.76 | 16.17 | 16.24 | 16.12 | 36,883 |
08 Jan 2024 | 17.23 | 17.78 | 17.17 | 17.75 | 17.62 | 3,681 |
05 Jan 2024 | 16.95 | 17.37 | 16.95 | 17.17 | 17.04 | 4,109 |
04 Jan 2024 | 17.04 | 17.24 | 17.04 | 17.10 | 16.98 | 46,866 |
03 Jan 2024 | 16.85 | 17.12 | 16.74 | 17.09 | 16.97 | 5,819 |
02 Jan 2024 | 16.82 | 16.94 | 16.72 | 16.92 | 16.80 | 12,840 |
29 Dec 2023 | 17.14 | 17.17 | 16.92 | 16.93 | 16.81 | 4,759 |
28 Dec 2023 | 17.12 | 17.17 | 17.07 | 17.16 | 17.03 | 2,778 |
27 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.05 | 161 |
22 Dec 2023 | 17.05 | 17.19 | 17.04 | 17.09 | 16.97 | 3,093 |
21 Dec 2023 | 16.90 | 16.91 | 16.75 | 16.76 | 16.64 | 670 |
20 Dec 2023 | 16.87 | 17.02 | 16.81 | 16.99 | 16.87 | 682,653 |
19 Dec 2023 | 16.89 | 16.92 | 16.77 | 16.85 | 16.73 | 2,170 |
18 Dec 2023 | 16.86 | 16.86 | 16.56 | 16.80 | 16.68 | 2,572 |
15 Dec 2023 | 16.88 | 16.91 | 16.69 | 16.73 | 16.61 | 5,638 |
14 Dec 2023 | 16.58 | 17.16 | 16.58 | 17.03 | 16.91 | 83,824 |
13 Dec 2023 | 16.33 | 16.35 | 16.30 | 16.32 | 16.20 | 5,629 |
12 Dec 2023 | 16.13 | 16.46 | 16.07 | 16.45 | 16.33 | 3,890 |
12 Dec 2023 | 0.13 Dividend | |||||
11 Dec 2023 | 16.22 | 16.62 | 16.22 | 16.61 | 16.36 | 26,232 |
08 Dec 2023 | 16.09 | 16.39 | 16.08 | 16.30 | 16.05 | 3,513 |
07 Dec 2023 | 15.76 | 15.94 | 15.74 | 15.94 | 15.70 | 592 |
06 Dec 2023 | 16.14 | 16.15 | 15.84 | 15.90 | 15.66 | 3,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |