Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.82 | 16.82 | 16.48 | 16.50 | 16.50 | 26,232 |
29 Apr 2024 | 16.85 | 16.89 | 16.69 | 16.89 | 16.89 | 7,491 |
26 Apr 2024 | 16.70 | 16.95 | 16.69 | 16.72 | 16.72 | 19,216 |
25 Apr 2024 | 16.75 | 16.79 | 16.52 | 16.65 | 16.65 | 15,007 |
24 Apr 2024 | 16.93 | 16.93 | 16.73 | 16.91 | 16.91 | 19,906 |
23 Apr 2024 | 16.64 | 16.96 | 16.64 | 16.96 | 16.96 | 15,964 |
22 Apr 2024 | 16.54 | 16.59 | 16.46 | 16.59 | 16.59 | 22,421 |
19 Apr 2024 | 16.48 | 16.60 | 16.44 | 16.49 | 16.49 | 16,474 |
18 Apr 2024 | 16.64 | 16.64 | 16.41 | 16.42 | 16.42 | 16,554 |
17 Apr 2024 | 16.51 | 16.64 | 16.46 | 16.53 | 16.53 | 15,991 |
16 Apr 2024 | 16.36 | 16.61 | 16.35 | 16.42 | 16.42 | 16,115 |
15 Apr 2024 | 16.90 | 16.90 | 16.36 | 16.44 | 16.44 | 53,705 |
12 Apr 2024 | 16.84 | 16.95 | 16.84 | 16.85 | 16.85 | 15,298 |
11 Apr 2024 | 17.13 | 17.13 | 16.81 | 16.93 | 16.93 | 28,045 |
10 Apr 2024 | 17.27 | 17.43 | 16.88 | 17.02 | 17.02 | 39,648 |
09 Apr 2024 | 17.65 | 17.75 | 17.54 | 17.69 | 17.69 | 15,660 |
08 Apr 2024 | 17.65 | 17.65 | 17.58 | 17.65 | 17.65 | 8,745 |
05 Apr 2024 | 17.54 | 17.66 | 17.50 | 17.66 | 17.66 | 13,048 |
04 Apr 2024 | 17.52 | 17.71 | 17.52 | 17.59 | 17.59 | 7,838 |
03 Apr 2024 | 17.64 | 17.64 | 17.45 | 17.56 | 17.56 | 14,889 |
02 Apr 2024 | 17.65 | 17.75 | 17.45 | 17.66 | 17.66 | 14,348 |
01 Apr 2024 | 17.99 | 18.00 | 17.72 | 17.87 | 17.87 | 26,147 |
28 Mar 2024 | 18.16 | 18.19 | 17.75 | 17.99 | 17.99 | 30,025 |
27 Mar 2024 | 18.02 | 18.12 | 17.88 | 18.12 | 18.12 | 28,076 |
26 Mar 2024 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 10,607 |
25 Mar 2024 | 18.05 | 18.13 | 17.87 | 17.87 | 17.87 | 18,723 |
22 Mar 2024 | 18.12 | 18.12 | 17.96 | 18.05 | 18.05 | 17,529 |
21 Mar 2024 | 17.91 | 18.06 | 17.87 | 18.01 | 18.01 | 22,013 |
20 Mar 2024 | 17.80 | 17.83 | 17.66 | 17.78 | 17.78 | 78,230 |
19 Mar 2024 | 17.67 | 17.79 | 17.57 | 17.73 | 17.73 | 75,033 |
18 Mar 2024 | 17.56 | 17.65 | 17.55 | 17.62 | 17.62 | 34,961 |
15 Mar 2024 | 17.78 | 17.79 | 17.58 | 17.60 | 17.60 | 28,462 |
14 Mar 2024 | 18.04 | 18.04 | 17.69 | 17.75 | 17.75 | 10,557 |
13 Mar 2024 | 17.95 | 18.11 | 17.95 | 18.02 | 18.02 | 36,137 |
12 Mar 2024 | 17.93 | 17.98 | 17.83 | 17.98 | 17.98 | 16,864 |
11 Mar 2024 | 17.99 | 17.99 | 17.88 | 17.98 | 17.98 | 6,350 |
08 Mar 2024 | 17.95 | 18.02 | 17.93 | 17.95 | 17.95 | 10,850 |
07 Mar 2024 | 17.95 | 17.97 | 17.80 | 17.96 | 17.96 | 31,447 |
06 Mar 2024 | 17.89 | 17.90 | 17.81 | 17.82 | 17.82 | 39,283 |
05 Mar 2024 | 17.79 | 17.86 | 17.68 | 17.83 | 17.83 | 28,462 |
04 Mar 2024 | 17.77 | 18.01 | 17.72 | 17.80 | 17.80 | 39,741 |
01 Mar 2024 | 17.86 | 18.04 | 17.71 | 17.84 | 17.84 | 37,792 |
29 Feb 2024 | 17.56 | 17.93 | 17.48 | 17.88 | 17.88 | 53,514 |
28 Feb 2024 | 17.66 | 17.80 | 17.50 | 17.56 | 17.56 | 24,541 |
27 Feb 2024 | 17.83 | 17.83 | 17.55 | 17.62 | 17.62 | 13,880 |
26 Feb 2024 | 17.87 | 17.87 | 17.73 | 17.76 | 17.76 | 17,410 |
23 Feb 2024 | 17.72 | 17.93 | 17.66 | 17.80 | 17.80 | 24,721 |
22 Feb 2024 | 17.63 | 17.71 | 17.51 | 17.60 | 17.60 | 15,328 |
21 Feb 2024 | 17.67 | 17.92 | 17.43 | 17.51 | 17.51 | 23,868 |
20 Feb 2024 | 17.42 | 17.73 | 17.42 | 17.55 | 17.55 | 59,897 |
16 Feb 2024 | 17.30 | 17.38 | 17.30 | 17.38 | 17.38 | 5,106 |
15 Feb 2024 | 17.53 | 17.53 | 17.35 | 17.37 | 17.37 | 21,998 |
14 Feb 2024 | 17.55 | 17.68 | 17.40 | 17.48 | 17.48 | 50,162 |
14 Feb 2024 | 0.265625 Dividend | |||||
13 Feb 2024 | 17.78 | 17.88 | 17.65 | 17.75 | 17.48 | 27,331 |
12 Feb 2024 | 17.94 | 18.08 | 17.94 | 18.06 | 17.79 | 14,271 |
09 Feb 2024 | 17.82 | 17.99 | 17.75 | 17.98 | 17.71 | 13,562 |
08 Feb 2024 | 17.75 | 17.77 | 17.64 | 17.73 | 17.46 | 10,569 |
07 Feb 2024 | 17.58 | 17.83 | 17.40 | 17.73 | 17.47 | 33,972 |
06 Feb 2024 | 17.56 | 17.71 | 17.50 | 17.50 | 17.24 | 16,856 |
05 Feb 2024 | 17.79 | 17.79 | 17.60 | 17.63 | 17.37 | 17,208 |
02 Feb 2024 | 17.87 | 17.96 | 17.79 | 17.94 | 17.67 | 9,641 |
01 Feb 2024 | 17.76 | 18.10 | 17.43 | 17.97 | 17.70 | 30,700 |
31 Jan 2024 | 17.89 | 17.97 | 17.62 | 17.67 | 17.41 | 44,683 |
30 Jan 2024 | 17.86 | 17.98 | 17.78 | 17.94 | 17.67 | 33,863 |
29 Jan 2024 | 17.77 | 17.77 | 17.61 | 17.77 | 17.50 | 28,868 |
26 Jan 2024 | 17.66 | 17.75 | 17.52 | 17.72 | 17.45 | 49,868 |
25 Jan 2024 | 17.33 | 17.62 | 17.31 | 17.60 | 17.34 | 24,709 |
24 Jan 2024 | 17.15 | 17.23 | 17.06 | 17.23 | 16.97 | 15,338 |
23 Jan 2024 | 17.04 | 17.15 | 17.00 | 17.04 | 16.78 | 20,800 |
22 Jan 2024 | 16.91 | 17.08 | 16.83 | 17.05 | 16.79 | 23,444 |
19 Jan 2024 | 16.67 | 16.81 | 16.42 | 16.81 | 16.56 | 11,637 |
18 Jan 2024 | 16.83 | 16.83 | 16.56 | 16.62 | 16.37 | 21,138 |
17 Jan 2024 | 16.74 | 16.82 | 16.71 | 16.75 | 16.50 | 20,746 |
16 Jan 2024 | 16.89 | 16.93 | 16.75 | 16.80 | 16.55 | 28,577 |
12 Jan 2024 | 16.87 | 16.95 | 16.80 | 16.93 | 16.68 | 16,233 |
11 Jan 2024 | 16.68 | 16.82 | 16.51 | 16.78 | 16.53 | 50,312 |
10 Jan 2024 | 16.47 | 16.73 | 16.47 | 16.66 | 16.41 | 18,477 |
09 Jan 2024 | 16.11 | 16.43 | 16.11 | 16.41 | 16.16 | 54,204 |
08 Jan 2024 | 15.95 | 16.14 | 15.88 | 16.14 | 15.90 | 17,502 |
05 Jan 2024 | 16.08 | 16.24 | 15.85 | 15.91 | 15.67 | 49,582 |
04 Jan 2024 | 16.06 | 16.16 | 15.96 | 16.07 | 15.83 | 12,521 |
03 Jan 2024 | 16.02 | 16.18 | 15.77 | 16.03 | 15.79 | 57,943 |
02 Jan 2024 | 16.03 | 16.19 | 15.95 | 16.10 | 15.86 | 33,584 |
29 Dec 2023 | 16.29 | 16.29 | 16.01 | 16.06 | 15.82 | 86,233 |
28 Dec 2023 | 16.36 | 16.40 | 16.21 | 16.23 | 15.99 | 47,200 |
27 Dec 2023 | 16.22 | 16.44 | 16.22 | 16.36 | 16.12 | 48,074 |
26 Dec 2023 | 16.09 | 16.30 | 16.09 | 16.30 | 16.06 | 23,411 |
22 Dec 2023 | 16.40 | 16.41 | 16.10 | 16.10 | 15.86 | 44,734 |
21 Dec 2023 | 16.48 | 16.63 | 16.17 | 16.31 | 16.07 | 56,877 |
20 Dec 2023 | 16.47 | 16.57 | 16.28 | 16.41 | 16.16 | 57,242 |
19 Dec 2023 | 16.35 | 16.59 | 16.30 | 16.38 | 16.13 | 55,207 |
18 Dec 2023 | 16.60 | 16.62 | 16.25 | 16.35 | 16.11 | 38,762 |
15 Dec 2023 | 16.69 | 16.95 | 16.58 | 16.64 | 16.39 | 79,594 |
14 Dec 2023 | 16.19 | 16.87 | 16.19 | 16.80 | 16.55 | 100,563 |
13 Dec 2023 | 15.58 | 15.98 | 15.49 | 15.98 | 15.74 | 42,643 |
12 Dec 2023 | 15.67 | 15.80 | 15.50 | 15.56 | 15.32 | 67,030 |
11 Dec 2023 | 15.93 | 15.97 | 15.64 | 15.67 | 15.44 | 55,723 |
08 Dec 2023 | 16.08 | 16.11 | 15.83 | 16.07 | 15.83 | 67,337 |
07 Dec 2023 | 15.96 | 16.21 | 15.96 | 16.13 | 15.89 | 72,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |