Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.85 | 18.85 | 18.68 | 18.80 | 18.80 | 2,743 |
24 Apr 2024 | 18.81 | 18.81 | 18.51 | 18.76 | 18.76 | 1,910 |
23 Apr 2024 | 18.80 | 18.85 | 18.69 | 18.78 | 18.78 | 4,583 |
22 Apr 2024 | 18.84 | 18.90 | 18.59 | 18.90 | 18.90 | 66,356 |
19 Apr 2024 | 18.34 | 18.89 | 18.25 | 18.78 | 18.78 | 11,900 |
18 Apr 2024 | 17.95 | 18.35 | 17.95 | 18.20 | 18.20 | 10,972 |
17 Apr 2024 | 17.77 | 17.92 | 17.71 | 17.83 | 17.83 | 90,802 |
16 Apr 2024 | 17.97 | 17.99 | 17.61 | 17.69 | 17.69 | 7,580 |
15 Apr 2024 | 18.29 | 18.32 | 17.97 | 17.97 | 17.97 | 18,960 |
12 Apr 2024 | 18.42 | 18.53 | 18.20 | 18.20 | 18.20 | 8,664 |
11 Apr 2024 | 18.40 | 18.40 | 18.15 | 18.33 | 18.33 | 4,116 |
10 Apr 2024 | 18.34 | 18.37 | 18.20 | 18.30 | 18.30 | 3,835 |
09 Apr 2024 | 18.48 | 18.49 | 18.36 | 18.42 | 18.42 | 185,384 |
08 Apr 2024 | 18.48 | 18.62 | 18.44 | 18.52 | 18.52 | 406,964 |
05 Apr 2024 | 18.46 | 18.48 | 18.23 | 18.45 | 18.45 | 4,255 |
04 Apr 2024 | 18.64 | 18.72 | 18.49 | 18.49 | 18.49 | 12,241 |
03 Apr 2024 | 18.45 | 18.55 | 18.44 | 18.50 | 18.50 | 4,060 |
02 Apr 2024 | 18.46 | 18.50 | 18.32 | 18.33 | 18.33 | 8,218 |
28 Mar 2024 | 18.27 | 18.41 | 18.15 | 18.40 | 18.40 | 6,425 |
27 Mar 2024 | 17.90 | 18.08 | 17.90 | 18.08 | 18.08 | 4,345 |
26 Mar 2024 | 17.98 | 17.99 | 17.91 | 17.97 | 17.97 | 4,707 |
25 Mar 2024 | 18.04 | 18.11 | 17.92 | 17.94 | 17.94 | 2,865 |
22 Mar 2024 | 18.18 | 18.19 | 18.06 | 18.07 | 18.07 | 3,057 |
21 Mar 2024 | 18.07 | 18.30 | 18.02 | 18.12 | 18.12 | 6,531 |
20 Mar 2024 | 17.93 | 18.06 | 17.84 | 18.06 | 18.06 | 3,669 |
19 Mar 2024 | 17.74 | 17.87 | 17.67 | 17.87 | 17.87 | 3,003 |
18 Mar 2024 | 17.67 | 17.67 | 17.55 | 17.59 | 17.59 | 15,434 |
15 Mar 2024 | 17.71 | 17.77 | 17.61 | 17.68 | 17.68 | 10,427 |
14 Mar 2024 | 17.75 | 17.81 | 17.50 | 17.50 | 17.50 | 19,873 |
13 Mar 2024 | 18.00 | 18.10 | 17.89 | 17.94 | 17.94 | 1,908 |
12 Mar 2024 | 17.97 | 18.00 | 17.92 | 17.93 | 17.93 | 1,515 |
11 Mar 2024 | 17.83 | 17.93 | 17.76 | 17.88 | 17.88 | 8,098 |
08 Mar 2024 | 17.86 | 17.92 | 17.80 | 17.83 | 17.83 | 2,766 |
07 Mar 2024 | 17.84 | 17.95 | 17.83 | 17.93 | 17.93 | 5,455 |
06 Mar 2024 | 17.77 | 17.91 | 17.72 | 17.86 | 17.86 | 381,032 |
05 Mar 2024 | 17.62 | 17.84 | 17.57 | 17.82 | 17.82 | 32,407 |
04 Mar 2024 | 17.48 | 17.61 | 17.44 | 17.58 | 17.58 | 9,571 |
01 Mar 2024 | 17.39 | 17.49 | 17.33 | 17.48 | 17.48 | 7,742 |
29 Feb 2024 | 17.28 | 17.43 | 17.21 | 17.42 | 17.42 | 17,026 |
28 Feb 2024 | 17.15 | 17.25 | 17.03 | 17.13 | 17.13 | 1,944 |
27 Feb 2024 | 17.21 | 17.21 | 17.06 | 17.14 | 17.14 | 9,770 |
26 Feb 2024 | 17.20 | 17.27 | 17.13 | 17.13 | 17.13 | 6,380 |
23 Feb 2024 | 17.18 | 17.32 | 17.18 | 17.27 | 17.27 | 4,691 |
22 Feb 2024 | 17.23 | 17.29 | 17.19 | 17.25 | 17.25 | 3,066 |
21 Feb 2024 | 17.14 | 17.40 | 17.11 | 17.40 | 17.40 | 5,423 |
20 Feb 2024 | 17.12 | 17.21 | 17.05 | 17.06 | 17.06 | 12,763 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.97 | 17.17 | 16.92 | 17.16 | 17.16 | 5,628 |
15 Feb 2024 | 16.63 | 17.00 | 16.50 | 17.00 | 17.00 | 11,745 |
14 Feb 2024 | 16.58 | 16.64 | 16.53 | 16.54 | 16.54 | 1,451 |
13 Feb 2024 | 16.89 | 16.89 | 16.50 | 16.53 | 16.53 | 28,621 |
12 Feb 2024 | 16.62 | 16.82 | 16.62 | 16.82 | 16.82 | 9,179 |
09 Feb 2024 | 16.63 | 16.72 | 16.55 | 16.60 | 16.60 | 3,678 |
08 Feb 2024 | 16.61 | 16.71 | 16.57 | 16.61 | 16.61 | 5,514 |
07 Feb 2024 | 16.74 | 16.75 | 16.53 | 16.63 | 16.63 | 1,879 |
06 Feb 2024 | 16.67 | 16.72 | 16.61 | 16.70 | 16.70 | 3,238 |
05 Feb 2024 | 16.81 | 16.81 | 16.64 | 16.70 | 16.70 | 14,590 |
02 Feb 2024 | 16.93 | 16.97 | 16.74 | 16.88 | 16.88 | 3,819 |
01 Feb 2024 | 16.92 | 17.18 | 16.88 | 17.14 | 17.14 | 14,304 |
31 Jan 2024 | 17.22 | 17.22 | 17.06 | 17.08 | 17.08 | 4,309 |
30 Jan 2024 | 17.03 | 17.19 | 17.01 | 17.19 | 17.19 | 881,951 |
30 Jan 2024 | 0.2825 Dividend | |||||
29 Jan 2024 | 17.43 | 17.45 | 17.27 | 17.28 | 17.00 | 4,587 |
26 Jan 2024 | 17.33 | 17.46 | 17.31 | 17.43 | 17.15 | 3,700 |
25 Jan 2024 | 16.89 | 17.27 | 16.89 | 17.26 | 16.98 | 3,338 |
24 Jan 2024 | 17.06 | 17.11 | 16.86 | 16.92 | 16.64 | 5,365 |
23 Jan 2024 | 17.15 | 17.18 | 17.04 | 17.07 | 16.79 | 4,119 |
22 Jan 2024 | 17.21 | 17.29 | 17.13 | 17.13 | 16.85 | 4,531 |
19 Jan 2024 | 17.36 | 17.36 | 17.12 | 17.17 | 16.89 | 7,701 |
18 Jan 2024 | 17.42 | 17.49 | 17.10 | 17.23 | 16.95 | 8,974 |
17 Jan 2024 | 17.72 | 17.83 | 17.50 | 17.54 | 17.25 | 6,229 |
16 Jan 2024 | 17.97 | 17.97 | 17.82 | 17.84 | 17.55 | 1,204 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.13 | 18.13 | 17.91 | 17.94 | 17.65 | 3,274 |
11 Jan 2024 | 17.97 | 17.97 | 17.70 | 17.70 | 17.41 | 2,485 |
10 Jan 2024 | 18.02 | 18.05 | 17.94 | 18.00 | 17.71 | 5,634 |
09 Jan 2024 | 17.98 | 18.15 | 17.98 | 18.06 | 17.76 | 3,302 |
08 Jan 2024 | 17.89 | 18.04 | 17.82 | 18.00 | 17.70 | 7,699 |
05 Jan 2024 | 17.95 | 18.08 | 17.88 | 17.96 | 17.67 | 66,448 |
04 Jan 2024 | 18.09 | 18.23 | 17.96 | 17.97 | 17.67 | 4,216 |
03 Jan 2024 | 17.83 | 18.06 | 17.78 | 18.05 | 17.75 | 21,753 |
02 Jan 2024 | 17.69 | 17.89 | 17.68 | 17.81 | 17.51 | 13,028 |
29 Dec 2023 | 17.66 | 17.70 | 17.58 | 17.61 | 17.32 | 3,437 |
28 Dec 2023 | 17.73 | 17.79 | 17.64 | 17.68 | 17.39 | 2,511 |
27 Dec 2023 | 17.77 | 17.85 | 17.77 | 17.83 | 17.54 | 277 |
22 Dec 2023 | 17.78 | 17.80 | 17.69 | 17.74 | 17.45 | 1,223 |
21 Dec 2023 | 17.49 | 17.63 | 17.00 | 17.54 | 17.25 | 500 |
20 Dec 2023 | 17.64 | 17.73 | 17.60 | 17.71 | 17.42 | 8,411 |
19 Dec 2023 | 17.62 | 17.70 | 17.56 | 17.66 | 17.37 | 1,887 |
18 Dec 2023 | 17.71 | 17.82 | 17.59 | 17.59 | 17.30 | 3,036 |
15 Dec 2023 | 17.55 | 17.60 | 17.44 | 17.52 | 17.23 | 2,553 |
14 Dec 2023 | 17.48 | 17.85 | 17.48 | 17.72 | 17.43 | 345,073 |
13 Dec 2023 | 17.18 | 17.23 | 17.14 | 17.16 | 16.88 | 348 |
12 Dec 2023 | 17.47 | 17.51 | 17.17 | 17.19 | 16.91 | 2,196 |
11 Dec 2023 | 17.67 | 17.67 | 17.55 | 17.55 | 17.26 | 2,517 |
08 Dec 2023 | 17.57 | 17.68 | 17.53 | 17.68 | 17.39 | 458 |
07 Dec 2023 | 17.62 | 17.65 | 17.46 | 17.51 | 17.22 | 1,401 |
06 Dec 2023 | 17.44 | 17.68 | 17.44 | 17.61 | 17.33 | 6,539 |
05 Dec 2023 | 17.85 | 17.88 | 17.55 | 17.56 | 17.27 | 2,435 |
04 Dec 2023 | 17.70 | 17.89 | 17.69 | 17.80 | 17.51 | 21,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |