Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.11 | 19.30 | 18.35 | 19.20 | 19.20 | 38,716 |
25 Apr 2024 | 17.33 | 17.42 | 17.09 | 17.25 | 17.25 | 17,683 |
24 Apr 2024 | 17.32 | 17.43 | 17.25 | 17.33 | 17.33 | 18,927 |
23 Apr 2024 | 17.28 | 17.44 | 17.27 | 17.34 | 17.34 | 14,894 |
22 Apr 2024 | 17.36 | 17.54 | 17.32 | 17.32 | 17.32 | 3,368 |
19 Apr 2024 | 17.42 | 17.43 | 17.27 | 17.38 | 17.38 | 15,143 |
18 Apr 2024 | 17.49 | 17.57 | 17.32 | 17.43 | 17.43 | 17,378 |
17 Apr 2024 | 17.60 | 17.60 | 17.42 | 17.54 | 17.54 | 27,826 |
16 Apr 2024 | 17.43 | 17.60 | 17.47 | 17.52 | 17.52 | 24,915 |
15 Apr 2024 | 17.48 | 17.60 | 17.46 | 17.55 | 17.55 | 19,375 |
12 Apr 2024 | 17.43 | 17.74 | 17.50 | 17.61 | 17.61 | 23,507 |
11 Apr 2024 | 17.58 | 17.55 | 17.40 | 17.45 | 17.45 | 25,726 |
10 Apr 2024 | 17.84 | 17.95 | 17.55 | 17.55 | 17.55 | 22,707 |
09 Apr 2024 | 17.73 | 17.80 | 17.67 | 17.75 | 17.75 | 22,715 |
08 Apr 2024 | 17.67 | 17.84 | 17.70 | 17.77 | 17.77 | 49,511 |
05 Apr 2024 | 17.76 | 17.78 | 17.60 | 17.71 | 17.71 | 25,131 |
04 Apr 2024 | 17.65 | 17.89 | 17.73 | 17.84 | 17.84 | 52,839 |
03 Apr 2024 | 17.55 | 17.66 | 17.44 | 17.53 | 17.53 | 576,862 |
02 Apr 2024 | 17.57 | 17.83 | 17.49 | 17.59 | 17.59 | 31,621 |
28 Mar 2024 | 17.39 | 17.56 | 17.42 | 17.52 | 17.52 | 39,109 |
27 Mar 2024 | 17.08 | 17.38 | 17.13 | 17.16 | 17.16 | 24,418 |
26 Mar 2024 | 17.24 | 17.28 | 17.06 | 17.06 | 17.06 | 22,906 |
25 Mar 2024 | 16.95 | 17.24 | 16.95 | 17.10 | 17.10 | 22,796 |
22 Mar 2024 | 17.08 | 17.26 | 17.00 | 17.05 | 17.05 | 20,353 |
21 Mar 2024 | 17.10 | 17.24 | 17.02 | 17.17 | 17.17 | 31,033 |
21 Mar 2024 | 0.34 Dividend | |||||
20 Mar 2024 | 17.10 | 17.72 | 17.19 | 17.50 | 17.16 | 27,971 |
19 Mar 2024 | 17.02 | 17.16 | 16.82 | 17.16 | 16.83 | 30,818 |
18 Mar 2024 | 16.92 | 17.10 | 16.93 | 17.02 | 16.69 | 11,716 |
15 Mar 2024 | 16.74 | 16.97 | 16.79 | 16.87 | 16.54 | 8,149 |
14 Mar 2024 | 16.94 | 16.94 | 16.63 | 16.86 | 16.53 | 7,905 |
13 Mar 2024 | 17.17 | 17.09 | 16.89 | 17.05 | 16.72 | 3,611 |
12 Mar 2024 | 17.16 | 17.20 | 17.07 | 17.07 | 16.74 | 2,394 |
11 Mar 2024 | 16.92 | 17.06 | 16.75 | 16.90 | 16.57 | 8,463 |
08 Mar 2024 | 16.92 | 17.04 | 16.92 | 16.99 | 16.66 | 1,971 |
07 Mar 2024 | 16.53 | 16.94 | 16.52 | 16.89 | 16.56 | 15,577 |
06 Mar 2024 | 16.49 | 16.63 | 16.48 | 16.48 | 16.16 | 446,540 |
05 Mar 2024 | 16.59 | 16.63 | 16.50 | 16.63 | 16.31 | 13,433 |
04 Mar 2024 | 16.87 | 16.80 | 16.52 | 16.62 | 16.30 | 11,650 |
01 Mar 2024 | 16.63 | 16.83 | 16.65 | 16.74 | 16.41 | 21,047 |
29 Feb 2024 | 16.84 | 17.00 | 16.62 | 16.65 | 16.33 | 98,908 |
28 Feb 2024 | 16.69 | 16.77 | 16.53 | 16.77 | 16.44 | 15,574 |
27 Feb 2024 | 16.61 | 16.70 | 16.47 | 16.53 | 16.21 | 22,600 |
26 Feb 2024 | 16.68 | 16.81 | 16.58 | 16.61 | 16.29 | 11,978 |
23 Feb 2024 | 16.75 | 16.75 | 16.66 | 16.70 | 16.38 | 14,528 |
22 Feb 2024 | 16.63 | 16.74 | 16.56 | 16.68 | 16.36 | 34,439 |
21 Feb 2024 | 16.55 | 16.63 | 16.43 | 16.54 | 16.22 | 26,075 |
20 Feb 2024 | 16.68 | 16.77 | 16.47 | 16.61 | 16.29 | 27,069 |
19 Feb 2024 | 16.45 | 16.77 | 16.45 | 16.77 | 16.44 | 134,554 |
16 Feb 2024 | 16.48 | 16.51 | 16.26 | 16.46 | 16.14 | 71,887 |
15 Feb 2024 | 16.52 | 16.55 | 16.35 | 16.41 | 16.09 | 23,643 |
14 Feb 2024 | 16.15 | 16.56 | 16.12 | 16.56 | 16.24 | 77,565 |
13 Feb 2024 | 16.18 | 16.75 | 16.00 | 16.06 | 15.75 | 590,301 |
12 Feb 2024 | 17.31 | 17.68 | 16.95 | 17.60 | 17.25 | 38,316 |
09 Feb 2024 | 17.57 | 17.80 | 17.02 | 17.33 | 16.99 | 71,272 |
08 Feb 2024 | 16.87 | 17.59 | 16.81 | 17.29 | 16.96 | 139,597 |
07 Feb 2024 | 17.06 | 17.03 | 16.91 | 17.00 | 16.67 | 3,342 |
06 Feb 2024 | 17.06 | 17.09 | 16.99 | 17.09 | 16.76 | 12,280 |
05 Feb 2024 | 17.30 | 17.34 | 17.01 | 17.10 | 16.77 | 9,104 |
02 Feb 2024 | 17.48 | 17.46 | 17.32 | 17.32 | 16.98 | 2,146 |
01 Feb 2024 | 17.37 | 17.53 | 17.43 | 17.45 | 17.11 | 3,049 |
31 Jan 2024 | 17.55 | 17.47 | 17.27 | 17.35 | 17.01 | 20,865 |
30 Jan 2024 | 17.67 | 17.66 | 17.52 | 17.52 | 17.18 | 4,734 |
29 Jan 2024 | 17.72 | 17.69 | 17.51 | 17.58 | 17.24 | 5,294 |
26 Jan 2024 | 17.65 | 17.80 | 17.65 | 17.79 | 17.44 | 38,087 |
25 Jan 2024 | 17.30 | 17.78 | 17.51 | 17.78 | 17.44 | 23,053 |
24 Jan 2024 | 17.28 | 17.56 | 17.26 | 17.56 | 17.22 | 7,935 |
23 Jan 2024 | 17.31 | 17.29 | 17.04 | 17.26 | 16.92 | 19,330 |
22 Jan 2024 | 16.90 | 17.25 | 16.82 | 17.23 | 16.90 | 4,455 |
19 Jan 2024 | 16.98 | 17.00 | 16.89 | 16.92 | 16.59 | 4,568 |
18 Jan 2024 | 16.66 | 17.03 | 16.77 | 16.96 | 16.63 | 18,778 |
17 Jan 2024 | 16.36 | 16.68 | 16.43 | 16.43 | 16.11 | 16,704 |
16 Jan 2024 | 16.46 | 16.46 | 16.31 | 16.41 | 16.09 | 14,718 |
15 Jan 2024 | 16.57 | 16.70 | 16.43 | 16.43 | 16.11 | 17,203 |
12 Jan 2024 | 16.46 | 16.71 | 16.53 | 16.59 | 16.27 | 24,038 |
11 Jan 2024 | 16.47 | 16.62 | 16.39 | 16.39 | 16.07 | 3,520 |
10 Jan 2024 | 16.58 | 16.57 | 16.39 | 16.46 | 16.14 | 6,381 |
09 Jan 2024 | 16.58 | 16.54 | 16.44 | 16.48 | 16.16 | 6,030 |
08 Jan 2024 | 16.52 | 16.62 | 16.50 | 16.60 | 16.28 | 5,250 |
05 Jan 2024 | 16.58 | 16.51 | 16.29 | 16.49 | 16.17 | 7,207 |
04 Jan 2024 | 16.17 | 16.65 | 16.39 | 16.59 | 16.27 | 7,159 |
03 Jan 2024 | 16.65 | 16.52 | 16.33 | 16.36 | 16.04 | 6,026 |
02 Jan 2024 | 16.72 | 16.81 | 16.56 | 16.62 | 16.30 | 20,210 |
29 Dec 2023 | 16.76 | 16.92 | 16.76 | 16.79 | 16.46 | 4,124 |
28 Dec 2023 | 16.82 | 16.87 | 16.74 | 16.80 | 16.47 | 3,068 |
27 Dec 2023 | 16.67 | 16.82 | 16.61 | 16.76 | 16.43 | 226,584 |
22 Dec 2023 | 16.64 | 16.73 | 16.52 | 16.69 | 16.36 | 235,266 |
21 Dec 2023 | 16.50 | 16.66 | 16.42 | 16.55 | 16.23 | 6,894 |
20 Dec 2023 | 16.65 | 16.58 | 16.42 | 16.52 | 16.20 | 24,874 |
19 Dec 2023 | 16.86 | 16.86 | 16.66 | 16.66 | 16.34 | 22,311 |
18 Dec 2023 | 16.86 | 17.21 | 16.81 | 16.85 | 16.52 | 21,598 |
15 Dec 2023 | 16.89 | 17.00 | 16.77 | 16.88 | 16.55 | 49,159 |
14 Dec 2023 | 16.52 | 16.87 | 16.68 | 16.70 | 16.38 | 8,774 |
13 Dec 2023 | 16.33 | 16.68 | 16.42 | 16.52 | 16.20 | 22,479 |
12 Dec 2023 | 16.36 | 16.45 | 16.28 | 16.34 | 16.02 | 27,922 |
11 Dec 2023 | 16.43 | 16.49 | 16.27 | 16.44 | 16.12 | 16,532 |
08 Dec 2023 | 16.19 | 16.55 | 16.20 | 16.50 | 16.18 | 29,953 |
07 Dec 2023 | 15.85 | 16.14 | 15.83 | 15.95 | 15.64 | 13,530 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 15.70 | 15.89 | 15.61 | 15.80 | 15.49 | 17,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |