Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.18 | 17.31 | 17.08 | 17.24 | 17.24 | 1,238,539 |
22 Apr 2024 | 17.51 | 17.53 | 17.05 | 17.15 | 17.15 | 2,135,295 |
19 Apr 2024 | 17.58 | 17.64 | 17.33 | 17.42 | 17.42 | 1,399,126 |
18 Apr 2024 | 17.39 | 17.64 | 17.36 | 17.55 | 17.55 | 1,583,501 |
17 Apr 2024 | 17.22 | 17.35 | 17.11 | 17.30 | 17.30 | 1,020,821 |
16 Apr 2024 | 17.00 | 17.27 | 16.95 | 17.17 | 17.17 | 1,539,086 |
15 Apr 2024 | 17.29 | 17.39 | 17.01 | 17.08 | 17.08 | 1,539,120 |
12 Apr 2024 | 17.02 | 17.47 | 16.93 | 17.30 | 17.30 | 2,919,732 |
11 Apr 2024 | 16.95 | 17.16 | 16.89 | 16.93 | 16.93 | 3,312,923 |
10 Apr 2024 | 17.33 | 17.45 | 16.74 | 16.92 | 16.92 | 2,143,542 |
09 Apr 2024 | 17.03 | 17.38 | 17.03 | 17.30 | 17.30 | 1,273,687 |
08 Apr 2024 | 17.08 | 17.13 | 16.99 | 17.01 | 17.01 | 1,581,855 |
05 Apr 2024 | 17.07 | 17.28 | 17.03 | 17.08 | 17.08 | 1,579,281 |
04 Apr 2024 | 16.99 | 17.26 | 16.99 | 17.15 | 17.15 | 1,696,422 |
03 Apr 2024 | 16.75 | 16.92 | 16.63 | 16.89 | 16.89 | 913,879 |
02 Apr 2024 | 17.10 | 17.17 | 16.76 | 16.81 | 16.81 | 1,796,311 |
28 Mar 2024 | 17.11 | 17.23 | 17.03 | 17.17 | 17.17 | 1,597,796 |
27 Mar 2024 | 16.79 | 17.15 | 16.75 | 17.08 | 17.08 | 1,770,495 |
26 Mar 2024 | 16.74 | 16.82 | 16.58 | 16.76 | 16.76 | 795,055 |
25 Mar 2024 | 16.61 | 16.76 | 16.58 | 16.74 | 16.74 | 1,089,820 |
22 Mar 2024 | 16.23 | 16.64 | 16.20 | 16.64 | 16.64 | 1,857,852 |
21 Mar 2024 | 16.47 | 16.59 | 16.21 | 16.21 | 16.21 | 1,600,610 |
20 Mar 2024 | 16.31 | 16.44 | 16.23 | 16.40 | 16.40 | 1,328,827 |
19 Mar 2024 | 16.25 | 16.30 | 16.10 | 16.23 | 16.23 | 1,161,411 |
18 Mar 2024 | 16.30 | 16.31 | 16.17 | 16.27 | 16.27 | 1,214,044 |
15 Mar 2024 | 16.15 | 16.41 | 16.07 | 16.32 | 16.32 | 7,062,856 |
14 Mar 2024 | 16.33 | 16.48 | 16.08 | 16.11 | 16.11 | 1,466,578 |
13 Mar 2024 | 16.19 | 16.31 | 16.08 | 16.31 | 16.31 | 1,905,054 |
12 Mar 2024 | 16.50 | 16.53 | 15.98 | 15.98 | 15.98 | 1,666,901 |
11 Mar 2024 | 16.67 | 16.80 | 16.39 | 16.46 | 16.46 | 1,387,428 |
08 Mar 2024 | 16.97 | 16.97 | 16.64 | 16.65 | 16.65 | 1,052,696 |
07 Mar 2024 | 16.73 | 17.10 | 16.70 | 16.96 | 16.96 | 1,141,103 |
06 Mar 2024 | 16.25 | 16.91 | 16.24 | 16.77 | 16.77 | 2,088,947 |
05 Mar 2024 | 16.13 | 16.31 | 16.00 | 16.25 | 16.25 | 1,220,614 |
04 Mar 2024 | 16.06 | 16.13 | 15.85 | 16.04 | 16.04 | 2,613,994 |
01 Mar 2024 | 16.73 | 16.74 | 16.13 | 16.18 | 16.18 | 1,819,897 |
29 Feb 2024 | 16.07 | 16.71 | 16.06 | 16.64 | 16.64 | 4,460,740 |
28 Feb 2024 | 16.57 | 16.59 | 16.02 | 16.09 | 16.09 | 2,647,605 |
27 Feb 2024 | 16.51 | 16.58 | 16.42 | 16.57 | 16.57 | 987,923 |
26 Feb 2024 | 16.73 | 16.75 | 16.48 | 16.59 | 16.59 | 883,869 |
23 Feb 2024 | 16.84 | 16.86 | 16.66 | 16.73 | 16.73 | 1,179,569 |
22 Feb 2024 | 17.00 | 17.05 | 16.81 | 16.86 | 16.86 | 4,716,447 |
21 Feb 2024 | 16.78 | 17.02 | 16.67 | 16.94 | 16.94 | 1,147,533 |
20 Feb 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 16.75 | 1,239,969 |
19 Feb 2024 | 16.50 | 16.66 | 16.42 | 16.58 | 16.58 | 1,161,121 |
16 Feb 2024 | 16.91 | 16.92 | 16.44 | 16.48 | 16.48 | 2,359,055 |
15 Feb 2024 | 16.95 | 17.04 | 16.89 | 16.96 | 16.96 | 1,088,982 |
14 Feb 2024 | 17.17 | 17.22 | 16.91 | 16.91 | 16.91 | 1,375,937 |
13 Feb 2024 | 17.32 | 17.33 | 17.14 | 17.17 | 17.17 | 1,029,675 |
12 Feb 2024 | 17.19 | 17.38 | 17.15 | 17.31 | 17.31 | 918,732 |
09 Feb 2024 | 17.41 | 17.41 | 17.07 | 17.08 | 17.08 | 2,117,305 |
08 Feb 2024 | 17.66 | 17.72 | 17.49 | 17.49 | 17.49 | 1,582,261 |
07 Feb 2024 | 17.83 | 17.94 | 17.56 | 17.60 | 17.60 | 1,240,534 |
06 Feb 2024 | 17.99 | 18.03 | 17.70 | 17.82 | 17.82 | 1,010,901 |
05 Feb 2024 | 17.97 | 18.32 | 17.94 | 18.01 | 18.01 | 1,080,653 |
02 Feb 2024 | 18.27 | 18.30 | 17.94 | 17.97 | 17.97 | 972,617 |
01 Feb 2024 | 18.30 | 18.40 | 18.08 | 18.09 | 18.09 | 1,273,885 |
31 Jan 2024 | 18.58 | 18.67 | 18.31 | 18.36 | 18.36 | 1,638,228 |
30 Jan 2024 | 18.51 | 18.55 | 18.39 | 18.55 | 18.55 | 1,083,184 |
29 Jan 2024 | 18.64 | 18.66 | 18.34 | 18.48 | 18.48 | 1,261,685 |
26 Jan 2024 | 18.71 | 18.92 | 18.58 | 18.60 | 18.60 | 834,455 |
25 Jan 2024 | 18.68 | 18.78 | 18.54 | 18.65 | 18.65 | 1,007,622 |
24 Jan 2024 | 18.55 | 18.76 | 18.54 | 18.70 | 18.70 | 1,090,846 |
23 Jan 2024 | 18.76 | 18.80 | 18.47 | 18.53 | 18.53 | 2,611,173 |
22 Jan 2024 | 18.73 | 18.80 | 18.59 | 18.76 | 18.76 | 1,022,452 |
19 Jan 2024 | 19.05 | 19.11 | 18.58 | 18.66 | 18.66 | 1,877,991 |
18 Jan 2024 | 19.27 | 19.27 | 19.05 | 19.05 | 19.05 | 1,685,328 |
17 Jan 2024 | 19.45 | 19.53 | 19.25 | 19.38 | 19.38 | 1,468,476 |
16 Jan 2024 | 19.76 | 19.78 | 19.53 | 19.62 | 19.62 | 1,194,633 |
15 Jan 2024 | 19.74 | 19.78 | 19.67 | 19.77 | 19.77 | 934,665 |
12 Jan 2024 | 19.39 | 19.80 | 19.39 | 19.80 | 19.80 | 2,570,613 |
11 Jan 2024 | 19.05 | 19.35 | 19.03 | 19.17 | 19.17 | 1,417,684 |
10 Jan 2024 | 19.09 | 19.13 | 18.95 | 18.97 | 18.97 | 1,128,301 |
09 Jan 2024 | 19.22 | 19.32 | 19.02 | 19.17 | 19.17 | 756,275 |
08 Jan 2024 | 19.22 | 19.33 | 19.11 | 19.23 | 19.23 | 1,813,777 |
05 Jan 2024 | 19.01 | 19.17 | 18.90 | 19.15 | 19.15 | 811,594 |
04 Jan 2024 | 18.90 | 19.16 | 18.89 | 19.10 | 19.10 | 1,453,160 |
03 Jan 2024 | 18.53 | 18.68 | 18.52 | 18.62 | 18.62 | 874,857 |
02 Jan 2024 | 18.60 | 18.76 | 18.45 | 18.53 | 18.53 | 926,273 |
29 Dec 2023 | 18.53 | 18.63 | 18.45 | 18.46 | 18.46 | 634,492 |
28 Dec 2023 | 18.74 | 18.89 | 18.46 | 18.50 | 18.50 | 4,194,350 |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 19.45 | 19.50 | 19.24 | 19.25 | 18.75 | 1,369,404 |
22 Dec 2023 | 19.30 | 19.42 | 19.28 | 19.35 | 18.85 | 684,330 |
21 Dec 2023 | 19.35 | 19.43 | 19.29 | 19.30 | 18.80 | 614,183 |
20 Dec 2023 | 19.50 | 19.55 | 19.34 | 19.36 | 18.86 | 914,988 |
19 Dec 2023 | 19.40 | 19.51 | 19.36 | 19.44 | 18.94 | 4,158,031 |
18 Dec 2023 | 19.46 | 19.55 | 19.36 | 19.36 | 18.86 | 1,662,580 |
15 Dec 2023 | 19.51 | 19.66 | 19.44 | 19.52 | 19.02 | 2,804,864 |
14 Dec 2023 | 19.78 | 19.95 | 19.50 | 19.50 | 18.99 | 1,761,698 |
13 Dec 2023 | 19.64 | 19.67 | 19.47 | 19.58 | 19.08 | 2,957,727 |
12 Dec 2023 | 19.48 | 19.77 | 19.43 | 19.62 | 19.11 | 1,262,956 |
11 Dec 2023 | 19.61 | 19.72 | 19.53 | 19.60 | 19.09 | 1,415,880 |
08 Dec 2023 | 19.65 | 19.80 | 19.57 | 19.74 | 19.23 | 880,383 |
07 Dec 2023 | 19.56 | 19.76 | 19.50 | 19.67 | 19.16 | 1,215,009 |
06 Dec 2023 | 19.48 | 19.73 | 19.44 | 19.56 | 19.05 | 1,622,463 |
05 Dec 2023 | 19.31 | 19.48 | 19.25 | 19.43 | 18.93 | 1,033,671 |
04 Dec 2023 | 19.28 | 19.53 | 19.26 | 19.42 | 18.92 | 670,956 |
01 Dec 2023 | 19.27 | 19.34 | 19.19 | 19.30 | 18.80 | 894,774 |
30 Nov 2023 | 19.13 | 19.36 | 19.09 | 19.18 | 18.69 | 1,906,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |