Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.51 | 17.78 | 17.46 | 17.50 | 17.50 | 136,538 |
17 Apr 2024 | 16.90 | 18.10 | 16.90 | 16.90 | 16.90 | 26,320 |
16 Apr 2024 | 17.59 | 18.10 | 16.90 | 17.50 | 17.50 | 31,951 |
15 Apr 2024 | 16.90 | 18.10 | 16.90 | 16.90 | 16.90 | 105,164 |
12 Apr 2024 | 16.94 | 18.10 | 16.90 | 16.90 | 16.90 | 25,109 |
11 Apr 2024 | 17.76 | 18.10 | 17.75 | 17.52 | 17.52 | 30,671 |
10 Apr 2024 | 17.84 | 18.10 | 17.66 | 17.52 | 17.52 | 13,950 |
09 Apr 2024 | 18.10 | 18.10 | 16.94 | 18.10 | 18.10 | 41,040 |
08 Apr 2024 | 18.52 | 18.52 | 17.34 | 17.72 | 17.72 | 148,230 |
05 Apr 2024 | 17.34 | 18.52 | 17.34 | 17.93 | 17.93 | 30,996 |
04 Apr 2024 | 17.34 | 18.24 | 17.34 | 17.34 | 17.34 | 63,192 |
03 Apr 2024 | 17.34 | 18.50 | 17.34 | 17.34 | 17.34 | 17,767 |
02 Apr 2024 | 17.84 | 18.50 | 17.34 | 17.84 | 17.84 | 102,775 |
28 Mar 2024 | 18.11 | 18.50 | 17.34 | 17.92 | 17.92 | 37,777 |
27 Mar 2024 | 18.40 | 18.52 | 17.20 | 17.93 | 17.93 | 40,920 |
26 Mar 2024 | 18.30 | 18.40 | 18.14 | 17.80 | 17.80 | 26,640 |
25 Mar 2024 | 18.10 | 18.19 | 17.10 | 17.70 | 17.70 | 429,565 |
22 Mar 2024 | 18.10 | 18.10 | 17.93 | 18.10 | 18.10 | 28,705 |
21 Mar 2024 | 18.10 | 18.10 | 16.90 | 18.10 | 18.10 | 623,274 |
21 Mar 2024 | 0.2121 Dividend | |||||
20 Mar 2024 | 18.10 | 18.10 | 16.90 | 18.10 | 17.89 | 10,826 |
19 Mar 2024 | 18.10 | 18.10 | 17.91 | 18.10 | 17.89 | 59,265 |
18 Mar 2024 | 17.90 | 17.90 | 16.92 | 17.90 | 17.69 | 22,203 |
15 Mar 2024 | 17.78 | 18.08 | 17.00 | 17.00 | 16.80 | 235,008 |
14 Mar 2024 | 16.71 | 17.70 | 16.71 | 17.21 | 17.01 | 43,353 |
13 Mar 2024 | 17.40 | 17.80 | 17.39 | 17.80 | 17.59 | 65,242 |
12 Mar 2024 | 17.24 | 17.39 | 17.22 | 17.21 | 17.01 | 26,614 |
11 Mar 2024 | 17.78 | 17.78 | 16.62 | 17.21 | 17.01 | 65,927 |
08 Mar 2024 | 17.80 | 17.80 | 17.15 | 17.80 | 17.59 | 26,532 |
07 Mar 2024 | 17.80 | 17.80 | 17.29 | 17.80 | 17.59 | 97,531 |
06 Mar 2024 | 17.80 | 17.80 | 16.62 | 17.80 | 17.59 | 161,655 |
05 Mar 2024 | 16.78 | 17.80 | 16.78 | 16.78 | 16.58 | 16,388 |
04 Mar 2024 | 17.40 | 17.61 | 16.22 | 17.06 | 16.86 | 32,944 |
01 Mar 2024 | 17.38 | 17.40 | 16.22 | 17.09 | 16.89 | 252,328 |
29 Feb 2024 | 16.20 | 17.40 | 16.20 | 16.81 | 16.61 | 92,048 |
28 Feb 2024 | 16.40 | 17.40 | 15.79 | 16.79 | 16.59 | 120,610 |
27 Feb 2024 | 15.80 | 15.94 | 15.64 | 15.41 | 15.23 | 291,317 |
26 Feb 2024 | 16.00 | 16.00 | 15.52 | 15.41 | 15.23 | 6,256 |
23 Feb 2024 | 15.98 | 16.00 | 15.66 | 15.41 | 15.23 | 57,579 |
22 Feb 2024 | 15.85 | 16.00 | 15.64 | 15.79 | 15.60 | 25,718 |
21 Feb 2024 | 14.82 | 16.00 | 14.82 | 15.41 | 15.23 | 12,447 |
20 Feb 2024 | 15.80 | 16.00 | 15.45 | 16.00 | 15.81 | 87,305 |
19 Feb 2024 | 16.48 | 16.48 | 15.46 | 15.19 | 15.01 | 27,269 |
16 Feb 2024 | 16.48 | 16.50 | 15.60 | 15.91 | 15.72 | 43,950 |
15 Feb 2024 | 16.48 | 16.48 | 15.30 | 15.90 | 15.71 | 136,238 |
14 Feb 2024 | 16.07 | 16.48 | 16.07 | 15.89 | 15.70 | 31,370 |
13 Feb 2024 | 16.50 | 16.50 | 15.32 | 15.77 | 15.59 | 80,130 |
12 Feb 2024 | 16.09 | 16.13 | 15.95 | 15.90 | 15.71 | 34,844 |
09 Feb 2024 | 16.35 | 16.50 | 15.96 | 15.91 | 15.72 | 186,826 |
08 Feb 2024 | 16.22 | 16.50 | 15.44 | 15.90 | 15.71 | 54,600 |
07 Feb 2024 | 16.40 | 16.50 | 15.32 | 15.90 | 15.71 | 24,854 |
06 Feb 2024 | 16.00 | 16.26 | 16.00 | 16.00 | 15.81 | 79,271 |
05 Feb 2024 | 16.45 | 16.60 | 15.42 | 15.80 | 15.61 | 182,653 |
02 Feb 2024 | 16.88 | 16.88 | 16.39 | 16.16 | 15.97 | 61,917 |
01 Feb 2024 | 16.70 | 16.92 | 16.30 | 16.30 | 16.11 | 87,431 |
31 Jan 2024 | 16.42 | 16.54 | 15.36 | 15.90 | 15.71 | 91,540 |
30 Jan 2024 | 16.00 | 16.41 | 15.12 | 15.88 | 15.69 | 46,054 |
29 Jan 2024 | 15.90 | 15.95 | 14.72 | 14.80 | 14.63 | 5,271 |
26 Jan 2024 | 15.80 | 15.90 | 14.62 | 15.30 | 15.12 | 16,112 |
25 Jan 2024 | 15.54 | 15.54 | 15.44 | 15.17 | 14.99 | 100,077 |
24 Jan 2024 | 14.62 | 15.51 | 14.62 | 15.19 | 15.01 | 11,957 |
23 Jan 2024 | 15.33 | 15.78 | 15.33 | 15.20 | 15.02 | 35,391 |
22 Jan 2024 | 15.76 | 15.83 | 14.83 | 15.21 | 15.03 | 38,594 |
19 Jan 2024 | 15.84 | 16.00 | 14.80 | 15.41 | 15.23 | 10,241 |
18 Jan 2024 | 15.80 | 15.91 | 14.62 | 15.36 | 15.18 | 52,346 |
17 Jan 2024 | 15.60 | 15.77 | 14.60 | 14.60 | 14.43 | 54,519 |
16 Jan 2024 | 15.40 | 15.60 | 14.54 | 14.88 | 14.71 | 39,340 |
15 Jan 2024 | 15.32 | 15.34 | 15.21 | 14.81 | 14.64 | 82,808 |
12 Jan 2024 | 15.20 | 15.22 | 14.02 | 14.20 | 14.03 | 77,813 |
11 Jan 2024 | 15.04 | 15.15 | 15.04 | 14.61 | 14.44 | 35,201 |
10 Jan 2024 | 15.01 | 15.11 | 14.92 | 14.61 | 14.44 | 14,860 |
09 Jan 2024 | 15.07 | 15.20 | 14.94 | 14.61 | 14.44 | 23,481 |
08 Jan 2024 | 15.18 | 15.20 | 14.87 | 14.61 | 14.44 | 126,021 |
05 Jan 2024 | 14.91 | 15.18 | 14.75 | 14.66 | 14.49 | 61,896 |
04 Jan 2024 | 15.18 | 15.18 | 14.89 | 14.80 | 14.63 | 51,581 |
03 Jan 2024 | 15.00 | 15.18 | 14.00 | 14.00 | 13.84 | 146,077 |
02 Jan 2024 | 15.20 | 15.20 | 14.91 | 15.20 | 15.02 | 10,412 |
29 Dec 2023 | 14.30 | 15.08 | 14.30 | 14.30 | 14.13 | 2,117 |
28 Dec 2023 | 15.09 | 15.48 | 14.94 | 14.91 | 14.74 | 2,668 |
27 Dec 2023 | 15.48 | 15.48 | 14.94 | 14.90 | 14.73 | 7,187 |
22 Dec 2023 | 15.48 | 15.48 | 14.43 | 14.89 | 14.72 | 9,009 |
21 Dec 2023 | 15.03 | 15.16 | 14.95 | 14.90 | 14.73 | 5,725 |
20 Dec 2023 | 14.97 | 15.50 | 14.97 | 14.91 | 14.74 | 227,129 |
19 Dec 2023 | 15.12 | 15.50 | 14.99 | 15.12 | 14.94 | 133,029 |
18 Dec 2023 | 16.18 | 16.18 | 15.16 | 14.90 | 14.73 | 33,176 |
15 Dec 2023 | 15.34 | 15.57 | 15.24 | 15.60 | 15.42 | 70,049 |
14 Dec 2023 | 16.10 | 16.10 | 15.02 | 15.60 | 15.42 | 125,804 |
13 Dec 2023 | 16.00 | 16.20 | 15.00 | 15.60 | 15.42 | 24,069 |
12 Dec 2023 | 16.00 | 16.00 | 15.71 | 16.00 | 15.81 | 59,423 |
11 Dec 2023 | 15.90 | 15.94 | 15.58 | 15.40 | 15.22 | 24,636 |
08 Dec 2023 | 15.53 | 15.74 | 15.53 | 15.37 | 15.19 | 22,054 |
07 Dec 2023 | 15.88 | 15.88 | 15.55 | 15.31 | 15.13 | 47,471 |
06 Dec 2023 | 15.57 | 15.88 | 15.54 | 15.29 | 15.11 | 50,956 |
05 Dec 2023 | 15.90 | 15.90 | 14.84 | 15.90 | 15.71 | 14,264 |
04 Dec 2023 | 15.90 | 15.90 | 14.72 | 15.30 | 15.12 | 50,502 |
01 Dec 2023 | 15.70 | 15.94 | 14.70 | 14.70 | 14.53 | 58,446 |
30 Nov 2023 | 15.56 | 15.68 | 15.48 | 15.10 | 14.92 | 250,364 |
29 Nov 2023 | 15.45 | 15.50 | 14.52 | 15.08 | 14.90 | 199,500 |
28 Nov 2023 | 15.68 | 15.68 | 15.30 | 15.09 | 14.91 | 138,719 |
27 Nov 2023 | 15.68 | 15.68 | 15.22 | 15.10 | 14.92 | 14,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |