Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.69 | 17.74 | 17.59 | 17.73 | 17.73 | 4,564 |
01 May 2024 | 17.56 | 17.69 | 17.42 | 17.67 | 17.67 | 12,852 |
30 Apr 2024 | 17.60 | 17.60 | 17.43 | 17.45 | 17.45 | 19,412 |
29 Apr 2024 | 17.54 | 17.65 | 17.46 | 17.63 | 17.63 | 10,333 |
26 Apr 2024 | 17.49 | 17.67 | 17.38 | 17.51 | 17.51 | 22,037 |
25 Apr 2024 | 17.43 | 17.43 | 17.23 | 17.33 | 17.33 | 9,694 |
24 Apr 2024 | 17.58 | 17.58 | 17.31 | 17.58 | 17.58 | 8,713 |
23 Apr 2024 | 17.33 | 17.55 | 17.33 | 17.55 | 17.55 | 22,361 |
22 Apr 2024 | 17.20 | 17.29 | 17.14 | 17.29 | 17.29 | 7,404 |
19 Apr 2024 | 17.23 | 17.24 | 17.07 | 17.20 | 17.20 | 31,980 |
18 Apr 2024 | 17.37 | 17.37 | 17.05 | 17.10 | 17.10 | 15,534 |
17 Apr 2024 | 17.30 | 17.44 | 17.17 | 17.26 | 17.26 | 21,901 |
16 Apr 2024 | 17.20 | 17.58 | 16.80 | 17.15 | 17.15 | 18,001 |
15 Apr 2024 | 17.77 | 17.77 | 17.09 | 17.15 | 17.15 | 24,925 |
12 Apr 2024 | 18.05 | 18.21 | 17.73 | 17.73 | 17.73 | 17,427 |
11 Apr 2024 | 18.17 | 18.17 | 17.71 | 18.00 | 18.00 | 18,962 |
10 Apr 2024 | 18.48 | 18.54 | 18.01 | 18.01 | 18.01 | 55,704 |
09 Apr 2024 | 18.53 | 18.70 | 18.45 | 18.62 | 18.62 | 32,717 |
08 Apr 2024 | 18.50 | 18.50 | 18.40 | 18.47 | 18.47 | 9,125 |
05 Apr 2024 | 18.49 | 18.66 | 18.49 | 18.50 | 18.50 | 17,359 |
04 Apr 2024 | 18.51 | 18.65 | 18.51 | 18.55 | 18.55 | 14,110 |
03 Apr 2024 | 18.64 | 18.67 | 18.40 | 18.45 | 18.45 | 59,799 |
02 Apr 2024 | 18.70 | 18.77 | 18.55 | 18.69 | 18.69 | 15,075 |
01 Apr 2024 | 18.89 | 18.98 | 18.48 | 18.81 | 18.81 | 42,831 |
28 Mar 2024 | 19.12 | 19.17 | 18.81 | 18.93 | 18.93 | 25,630 |
27 Mar 2024 | 18.91 | 19.09 | 18.79 | 19.09 | 19.09 | 20,273 |
26 Mar 2024 | 19.07 | 19.07 | 18.73 | 18.73 | 18.73 | 19,888 |
25 Mar 2024 | 19.10 | 19.10 | 18.94 | 18.94 | 18.94 | 11,133 |
22 Mar 2024 | 19.40 | 19.46 | 19.05 | 19.05 | 19.05 | 32,024 |
21 Mar 2024 | 19.07 | 19.32 | 19.04 | 19.26 | 19.26 | 40,176 |
20 Mar 2024 | 18.85 | 18.94 | 18.81 | 18.90 | 18.90 | 15,616 |
19 Mar 2024 | 18.64 | 18.82 | 18.59 | 18.82 | 18.82 | 17,085 |
18 Mar 2024 | 18.67 | 18.77 | 18.46 | 18.58 | 18.58 | 32,852 |
15 Mar 2024 | 18.88 | 18.88 | 18.57 | 18.57 | 18.57 | 27,962 |
14 Mar 2024 | 19.00 | 19.05 | 18.74 | 18.86 | 18.86 | 29,002 |
13 Mar 2024 | 18.93 | 19.07 | 18.93 | 19.00 | 19.00 | 10,185 |
12 Mar 2024 | 18.92 | 18.95 | 18.78 | 18.93 | 18.93 | 10,654 |
11 Mar 2024 | 18.98 | 19.05 | 18.85 | 18.90 | 18.90 | 18,363 |
08 Mar 2024 | 18.95 | 19.04 | 18.95 | 18.95 | 18.95 | 12,215 |
07 Mar 2024 | 18.84 | 18.91 | 18.84 | 18.91 | 18.91 | 9,892 |
06 Mar 2024 | 18.65 | 18.79 | 18.65 | 18.75 | 18.75 | 16,684 |
05 Mar 2024 | 18.52 | 18.62 | 18.52 | 18.57 | 18.57 | 9,814 |
04 Mar 2024 | 18.66 | 18.70 | 18.44 | 18.44 | 18.44 | 23,186 |
01 Mar 2024 | 18.67 | 18.76 | 18.58 | 18.66 | 18.66 | 49,032 |
29 Feb 2024 | 18.69 | 18.89 | 18.57 | 18.58 | 18.58 | 90,443 |
28 Feb 2024 | 18.69 | 18.77 | 18.63 | 18.69 | 18.69 | 49,621 |
28 Feb 2024 | 0.2625 Dividend | |||||
27 Feb 2024 | 18.93 | 19.01 | 18.78 | 18.90 | 18.64 | 21,859 |
26 Feb 2024 | 18.86 | 18.91 | 18.75 | 18.90 | 18.64 | 20,170 |
23 Feb 2024 | 18.72 | 18.92 | 18.70 | 18.87 | 18.61 | 28,302 |
22 Feb 2024 | 18.63 | 18.66 | 18.60 | 18.60 | 18.34 | 25,115 |
21 Feb 2024 | 18.52 | 18.63 | 18.47 | 18.49 | 18.23 | 19,977 |
20 Feb 2024 | 18.52 | 18.55 | 18.40 | 18.42 | 18.16 | 11,327 |
16 Feb 2024 | 18.45 | 18.51 | 18.39 | 18.40 | 18.15 | 13,467 |
15 Feb 2024 | 18.51 | 18.56 | 18.44 | 18.52 | 18.27 | 17,393 |
14 Feb 2024 | 18.53 | 18.61 | 18.40 | 18.40 | 18.14 | 13,308 |
13 Feb 2024 | 18.46 | 18.51 | 18.39 | 18.47 | 18.21 | 15,298 |
12 Feb 2024 | 18.71 | 18.74 | 18.62 | 18.69 | 18.43 | 19,567 |
09 Feb 2024 | 18.55 | 18.75 | 18.48 | 18.65 | 18.39 | 25,531 |
08 Feb 2024 | 18.54 | 18.54 | 18.35 | 18.52 | 18.26 | 22,437 |
07 Feb 2024 | 18.40 | 18.75 | 18.30 | 18.47 | 18.21 | 40,695 |
06 Feb 2024 | 18.27 | 18.30 | 18.17 | 18.27 | 18.02 | 12,382 |
05 Feb 2024 | 18.37 | 18.37 | 18.11 | 18.19 | 17.94 | 21,033 |
02 Feb 2024 | 18.39 | 18.48 | 18.35 | 18.40 | 18.14 | 13,152 |
01 Feb 2024 | 18.37 | 18.49 | 18.15 | 18.48 | 18.22 | 20,090 |
31 Jan 2024 | 18.08 | 18.37 | 18.04 | 18.29 | 18.04 | 30,935 |
30 Jan 2024 | 18.07 | 18.15 | 17.86 | 18.14 | 17.89 | 14,874 |
29 Jan 2024 | 17.85 | 18.00 | 17.85 | 17.99 | 17.74 | 19,606 |
26 Jan 2024 | 17.80 | 17.83 | 17.75 | 17.81 | 17.56 | 22,866 |
25 Jan 2024 | 17.56 | 17.85 | 17.56 | 17.80 | 17.55 | 32,462 |
24 Jan 2024 | 17.56 | 17.59 | 17.48 | 17.55 | 17.31 | 30,353 |
23 Jan 2024 | 17.49 | 17.56 | 17.42 | 17.48 | 17.24 | 22,263 |
22 Jan 2024 | 17.38 | 17.49 | 17.38 | 17.48 | 17.24 | 29,004 |
19 Jan 2024 | 17.24 | 17.38 | 17.12 | 17.37 | 17.13 | 42,673 |
18 Jan 2024 | 17.26 | 17.27 | 17.15 | 17.20 | 16.96 | 25,452 |
17 Jan 2024 | 17.23 | 17.25 | 17.13 | 17.18 | 16.94 | 30,657 |
16 Jan 2024 | 17.35 | 17.36 | 17.23 | 17.23 | 16.99 | 55,593 |
12 Jan 2024 | 17.33 | 17.38 | 17.28 | 17.30 | 17.06 | 12,928 |
11 Jan 2024 | 17.31 | 17.32 | 17.23 | 17.23 | 16.99 | 177,551 |
10 Jan 2024 | 17.36 | 17.40 | 17.26 | 17.30 | 17.06 | 65,205 |
09 Jan 2024 | 17.27 | 17.37 | 17.25 | 17.27 | 17.03 | 28,970 |
08 Jan 2024 | 17.19 | 17.24 | 17.15 | 17.22 | 16.98 | 28,663 |
05 Jan 2024 | 17.19 | 17.31 | 17.06 | 17.08 | 16.84 | 33,928 |
04 Jan 2024 | 17.10 | 17.23 | 17.10 | 17.12 | 16.88 | 46,372 |
03 Jan 2024 | 17.13 | 17.19 | 17.03 | 17.11 | 16.87 | 106,110 |
02 Jan 2024 | 17.20 | 17.28 | 17.09 | 17.21 | 16.97 | 31,471 |
29 Dec 2023 | 17.55 | 17.55 | 17.12 | 17.22 | 16.98 | 511,786 |
28 Dec 2023 | 17.56 | 17.64 | 17.45 | 17.50 | 17.26 | 56,074 |
27 Dec 2023 | 17.51 | 17.64 | 17.44 | 17.56 | 17.32 | 52,877 |
26 Dec 2023 | 17.39 | 17.51 | 17.21 | 17.51 | 17.27 | 29,602 |
22 Dec 2023 | 17.30 | 17.32 | 17.14 | 17.32 | 17.08 | 54,927 |
21 Dec 2023 | 17.36 | 17.38 | 17.09 | 17.22 | 16.98 | 56,648 |
20 Dec 2023 | 17.23 | 17.37 | 17.20 | 17.22 | 16.98 | 39,186 |
19 Dec 2023 | 17.00 | 17.22 | 17.00 | 17.18 | 16.94 | 44,854 |
18 Dec 2023 | 17.25 | 17.25 | 16.88 | 16.90 | 16.67 | 45,444 |
15 Dec 2023 | 17.38 | 17.45 | 17.05 | 17.26 | 17.02 | 58,826 |
14 Dec 2023 | 17.24 | 17.40 | 17.23 | 17.28 | 17.04 | 143,911 |
13 Dec 2023 | 16.97 | 17.20 | 16.88 | 17.09 | 16.85 | 121,895 |
12 Dec 2023 | 16.98 | 17.03 | 16.84 | 16.87 | 16.64 | 311,355 |
11 Dec 2023 | 17.05 | 17.05 | 16.78 | 16.89 | 16.66 | 29,643 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |