Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.00 | 17.00 | 16.74 | 16.88 | 16.88 | 1,506,665 |
29 Apr 2024 | 16.76 | 16.96 | 16.72 | 16.92 | 16.92 | 1,132,651 |
28 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
25 Apr 2024 | 16.80 | 16.96 | 16.70 | 16.70 | 16.70 | 1,145,324 |
24 Apr 2024 | 16.44 | 16.88 | 16.40 | 16.86 | 16.86 | 2,188,496 |
23 Apr 2024 | 16.42 | 16.58 | 16.30 | 16.46 | 16.46 | 1,044,486 |
22 Apr 2024 | 16.74 | 16.80 | 16.32 | 16.40 | 16.40 | 1,396,972 |
21 Apr 2024 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 543,329 |
18 Apr 2024 | 16.52 | 16.76 | 16.50 | 16.66 | 16.66 | 1,064,512 |
17 Apr 2024 | 16.80 | 16.80 | 16.46 | 16.48 | 16.48 | 935,716 |
16 Apr 2024 | 16.90 | 16.98 | 16.72 | 16.78 | 16.78 | 852,921 |
15 Apr 2024 | 16.90 | 17.24 | 16.90 | 16.92 | 16.92 | 1,257,814 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 16.72 | 16.98 | 16.54 | 16.86 | 16.86 | 999,261 |
03 Apr 2024 | 16.50 | 16.82 | 16.48 | 16.66 | 16.66 | 583,149 |
02 Apr 2024 | 16.48 | 16.52 | 16.40 | 16.44 | 16.44 | 907,828 |
01 Apr 2024 | 16.56 | 16.60 | 16.36 | 16.44 | 16.44 | 335,774 |
31 Mar 2024 | 16.52 | 16.70 | 16.50 | 16.50 | 16.50 | 248,337 |
28 Mar 2024 | 16.46 | 16.70 | 16.38 | 16.56 | 16.56 | 1,409,470 |
27 Mar 2024 | 16.52 | 16.62 | 16.32 | 16.40 | 16.40 | 442,705 |
26 Mar 2024 | 16.64 | 16.82 | 16.50 | 16.50 | 16.50 | 441,652 |
25 Mar 2024 | 17.00 | 17.04 | 16.62 | 16.62 | 16.62 | 800,830 |
24 Mar 2024 | 16.94 | 16.96 | 16.80 | 16.80 | 16.80 | 820,778 |
21 Mar 2024 | 16.64 | 17.08 | 16.64 | 16.94 | 16.94 | 1,792,689 |
20 Mar 2024 | 16.48 | 16.66 | 16.42 | 16.54 | 16.54 | 791,932 |
19 Mar 2024 | 16.44 | 16.62 | 16.28 | 16.40 | 16.40 | 1,166,975 |
18 Mar 2024 | 16.16 | 16.42 | 16.04 | 16.42 | 16.42 | 1,524,646 |
17 Mar 2024 | 16.18 | 16.20 | 16.06 | 16.14 | 16.14 | 152,450 |
14 Mar 2024 | 16.06 | 16.28 | 16.06 | 16.16 | 16.16 | 938,378 |
13 Mar 2024 | 16.16 | 16.18 | 15.98 | 16.14 | 16.14 | 1,238,367 |
12 Mar 2024 | 16.16 | 16.16 | 15.98 | 16.16 | 16.16 | 435,651 |
11 Mar 2024 | 16.16 | 16.20 | 16.02 | 16.02 | 16.02 | 795,614 |
10 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.16 | 16.16 | 736,501 |
07 Mar 2024 | 16.00 | 16.16 | 15.96 | 16.10 | 16.10 | 757,539 |
06 Mar 2024 | 15.76 | 16.02 | 15.76 | 16.00 | 16.00 | 721,022 |
05 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
04 Mar 2024 | 16.26 | 16.32 | 16.04 | 16.12 | 16.12 | 1,555,600 |
03 Mar 2024 | 16.24 | 16.32 | 16.22 | 16.30 | 16.30 | 186,097 |
29 Feb 2024 | 16.32 | 16.40 | 16.18 | 16.18 | 16.18 | 1,436,488 |
28 Feb 2024 | 16.48 | 16.50 | 16.30 | 16.30 | 16.30 | 925,199 |
27 Feb 2024 | 16.62 | 16.64 | 16.44 | 16.48 | 16.48 | 1,263,948 |
26 Feb 2024 | 16.80 | 16.94 | 16.58 | 16.58 | 16.58 | 1,793,896 |
26 Feb 2024 | 0.45 Dividend | |||||
25 Feb 2024 | 17.04 | 17.18 | 16.98 | 17.12 | 16.67 | 1,170,958 |
21 Feb 2024 | 16.90 | 16.98 | 16.90 | 16.94 | 16.49 | 1,808,797 |
20 Feb 2024 | 16.98 | 17.08 | 16.78 | 16.90 | 16.46 | 2,389,896 |
19 Feb 2024 | 16.92 | 17.08 | 16.84 | 16.94 | 16.49 | 2,015,385 |
18 Feb 2024 | 16.62 | 16.98 | 16.62 | 16.88 | 16.44 | 2,585,341 |
15 Feb 2024 | 16.30 | 16.36 | 16.08 | 16.22 | 15.79 | 539,595 |
14 Feb 2024 | 16.34 | 16.34 | 16.08 | 16.26 | 15.83 | 518,826 |
13 Feb 2024 | 16.02 | 16.36 | 16.02 | 16.34 | 15.91 | 1,046,940 |
12 Feb 2024 | 16.00 | 16.08 | 15.78 | 16.00 | 15.58 | 547,467 |
11 Feb 2024 | 16.22 | 16.22 | 15.90 | 15.94 | 15.52 | 408,089 |
08 Feb 2024 | 15.86 | 16.12 | 15.78 | 16.06 | 15.64 | 656,910 |
07 Feb 2024 | 15.86 | 16.12 | 15.78 | 16.06 | 15.64 | 656,910 |
06 Feb 2024 | 16.00 | 16.08 | 15.54 | 15.86 | 15.44 | 1,260,563 |
05 Feb 2024 | 15.64 | 16.02 | 15.52 | 15.96 | 15.54 | 1,148,957 |
04 Feb 2024 | 15.84 | 15.86 | 15.46 | 15.52 | 15.11 | 918,982 |
01 Feb 2024 | 15.60 | 15.88 | 15.54 | 15.62 | 15.21 | 1,067,400 |
31 Jan 2024 | 16.12 | 16.32 | 15.60 | 15.60 | 15.19 | 1,671,705 |
30 Jan 2024 | 16.44 | 16.56 | 16.10 | 16.12 | 15.70 | 1,924,526 |
29 Jan 2024 | 16.28 | 16.50 | 16.20 | 16.44 | 16.01 | 1,898,611 |
28 Jan 2024 | 16.10 | 16.28 | 16.10 | 16.22 | 15.79 | 870,732 |
25 Jan 2024 | 16.44 | 16.44 | 16.02 | 16.02 | 15.60 | 1,481,170 |
24 Jan 2024 | 16.24 | 16.44 | 16.24 | 16.44 | 16.01 | 529,673 |
23 Jan 2024 | 16.24 | 16.40 | 16.22 | 16.30 | 15.87 | 340,791 |
22 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.66 | - |
21 Jan 2024 | 16.14 | 16.16 | 16.04 | 16.08 | 15.66 | 292,293 |
18 Jan 2024 | 16.10 | 16.18 | 16.00 | 16.02 | 15.60 | 699,154 |
17 Jan 2024 | 16.04 | 16.28 | 16.04 | 16.20 | 15.77 | 523,012 |
16 Jan 2024 | 16.40 | 16.40 | 16.08 | 16.20 | 15.77 | 850,987 |
15 Jan 2024 | 16.04 | 16.54 | 16.04 | 16.36 | 15.93 | 645,626 |
14 Jan 2024 | 16.18 | 16.18 | 16.00 | 16.02 | 15.60 | 249,172 |
11 Jan 2024 | 16.22 | 16.32 | 16.00 | 16.18 | 15.75 | 589,425 |
10 Jan 2024 | 16.50 | 16.50 | 16.12 | 16.18 | 15.75 | 557,019 |
09 Jan 2024 | 16.68 | 16.68 | 16.40 | 16.44 | 16.01 | 642,518 |
08 Jan 2024 | 16.44 | 16.74 | 16.34 | 16.66 | 16.22 | 865,755 |
07 Jan 2024 | 16.22 | 16.44 | 16.18 | 16.40 | 15.97 | 493,990 |
04 Jan 2024 | 15.88 | 16.22 | 15.82 | 16.18 | 15.75 | 770,234 |
03 Jan 2024 | 16.24 | 16.30 | 15.88 | 15.88 | 15.46 | 713,980 |
02 Jan 2024 | 16.00 | 16.24 | 15.82 | 16.24 | 15.81 | 1,285,313 |
01 Jan 2024 | 15.90 | 16.10 | 15.88 | 15.98 | 15.56 | 429,027 |
31 Dec 2023 | 15.90 | 16.10 | 15.80 | 15.96 | 15.54 | 377,086 |
28 Dec 2023 | 15.98 | 16.00 | 15.70 | 15.90 | 15.48 | 542,463 |
27 Dec 2023 | 16.06 | 16.14 | 15.80 | 15.98 | 15.56 | 609,543 |
26 Dec 2023 | 16.30 | 16.44 | 16.04 | 16.06 | 15.64 | 932,148 |
25 Dec 2023 | 16.06 | 16.30 | 15.98 | 16.30 | 15.87 | 400,437 |
24 Dec 2023 | 16.00 | 16.10 | 15.90 | 16.04 | 15.62 | 478,632 |
21 Dec 2023 | 15.52 | 15.86 | 15.52 | 15.84 | 15.42 | 678,545 |
20 Dec 2023 | 15.80 | 15.80 | 15.52 | 15.60 | 15.19 | 589,429 |
19 Dec 2023 | 15.44 | 15.82 | 15.44 | 15.80 | 15.38 | 959,679 |
18 Dec 2023 | 15.42 | 15.60 | 15.36 | 15.50 | 15.09 | 1,040,454 |
17 Dec 2023 | 15.32 | 15.66 | 15.32 | 15.50 | 15.09 | 276,165 |
14 Dec 2023 | 15.02 | 15.54 | 15.02 | 15.28 | 14.88 | 3,133,021 |
13 Dec 2023 | 15.02 | 15.10 | 14.96 | 15.00 | 14.61 | 738,083 |
12 Dec 2023 | 14.98 | 15.06 | 14.90 | 15.02 | 14.63 | 728,082 |
11 Dec 2023 | 14.90 | 15.00 | 14.86 | 15.00 | 14.61 | 473,507 |
10 Dec 2023 | 14.90 | 14.90 | 14.82 | 14.88 | 14.49 | 203,205 |
07 Dec 2023 | 14.70 | 14.82 | 14.56 | 14.82 | 14.43 | 519,818 |
06 Dec 2023 | 14.70 | 14.76 | 14.52 | 14.62 | 14.24 | 996,033 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |