Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.14 | 18.24 | 17.90 | 18.14 | 18.14 | 11,864 |
02 May 2024 | 17.80 | 17.92 | 17.76 | 17.87 | 17.87 | 6,835 |
01 May 2024 | 17.82 | 17.90 | 17.61 | 17.82 | 17.82 | 18,752 |
30 Apr 2024 | 17.86 | 17.92 | 17.58 | 17.58 | 17.58 | 28,402 |
29 Apr 2024 | 17.96 | 17.98 | 17.88 | 17.88 | 17.88 | 10,356 |
26 Apr 2024 | 17.76 | 17.94 | 17.70 | 17.83 | 17.83 | 12,668 |
25 Apr 2024 | 17.73 | 17.76 | 17.44 | 17.56 | 17.56 | 10,224 |
24 Apr 2024 | 17.77 | 17.89 | 17.54 | 17.89 | 17.89 | 11,890 |
23 Apr 2024 | 17.59 | 17.81 | 17.49 | 17.81 | 17.81 | 11,409 |
22 Apr 2024 | 17.39 | 17.61 | 17.27 | 17.48 | 17.48 | 18,545 |
19 Apr 2024 | 17.55 | 17.59 | 17.26 | 17.37 | 17.37 | 46,037 |
18 Apr 2024 | 17.52 | 17.56 | 17.34 | 17.39 | 17.39 | 27,555 |
17 Apr 2024 | 17.40 | 17.51 | 17.20 | 17.36 | 17.36 | 22,361 |
16 Apr 2024 | 17.27 | 17.40 | 17.09 | 17.31 | 17.31 | 20,502 |
15 Apr 2024 | 17.74 | 17.74 | 17.22 | 17.30 | 17.30 | 34,572 |
12 Apr 2024 | 17.86 | 17.86 | 17.68 | 17.74 | 17.74 | 24,794 |
11 Apr 2024 | 18.04 | 18.04 | 17.53 | 17.86 | 17.86 | 30,378 |
10 Apr 2024 | 18.15 | 18.15 | 17.77 | 17.88 | 17.88 | 42,733 |
09 Apr 2024 | 18.41 | 18.43 | 18.22 | 18.27 | 18.27 | 13,207 |
08 Apr 2024 | 18.39 | 18.40 | 18.25 | 18.35 | 18.35 | 17,294 |
05 Apr 2024 | 18.25 | 18.46 | 18.25 | 18.35 | 18.35 | 22,345 |
04 Apr 2024 | 18.25 | 18.41 | 18.20 | 18.28 | 18.28 | 18,306 |
03 Apr 2024 | 18.20 | 18.24 | 17.95 | 18.19 | 18.19 | 49,457 |
02 Apr 2024 | 18.44 | 18.45 | 18.10 | 18.29 | 18.29 | 25,195 |
01 Apr 2024 | 18.68 | 18.74 | 18.14 | 18.57 | 18.57 | 25,097 |
28 Mar 2024 | 18.74 | 18.95 | 18.45 | 18.51 | 18.51 | 30,456 |
27 Mar 2024 | 18.37 | 18.77 | 18.26 | 18.74 | 18.74 | 48,309 |
26 Mar 2024 | 18.44 | 18.52 | 18.18 | 18.40 | 18.40 | 30,404 |
25 Mar 2024 | 18.44 | 18.56 | 18.26 | 18.36 | 18.36 | 17,370 |
22 Mar 2024 | 18.47 | 18.56 | 18.29 | 18.40 | 18.40 | 20,214 |
21 Mar 2024 | 18.30 | 18.58 | 18.22 | 18.39 | 18.39 | 121,809 |
20 Mar 2024 | 18.29 | 18.29 | 18.20 | 18.24 | 18.24 | 58,774 |
19 Mar 2024 | 18.29 | 18.29 | 18.24 | 18.24 | 18.24 | 56,786 |
18 Mar 2024 | 18.32 | 18.32 | 18.22 | 18.22 | 18.22 | 33,143 |
15 Mar 2024 | 18.30 | 18.45 | 18.13 | 18.27 | 18.27 | 19,229 |
14 Mar 2024 | 18.36 | 18.36 | 18.10 | 18.26 | 18.26 | 54,386 |
13 Mar 2024 | 18.23 | 18.29 | 18.22 | 18.27 | 18.27 | 55,198 |
12 Mar 2024 | 18.32 | 18.32 | 18.11 | 18.16 | 18.16 | 23,602 |
11 Mar 2024 | 18.37 | 18.39 | 18.25 | 18.28 | 18.28 | 71,047 |
08 Mar 2024 | 18.38 | 18.41 | 18.26 | 18.32 | 18.32 | 22,033 |
07 Mar 2024 | 18.35 | 18.47 | 18.23 | 18.23 | 18.23 | 18,752 |
06 Mar 2024 | 18.30 | 18.34 | 18.21 | 18.21 | 18.21 | 291,642 |
05 Mar 2024 | 18.40 | 18.43 | 18.21 | 18.24 | 18.24 | 35,012 |
04 Mar 2024 | 18.43 | 18.48 | 18.34 | 18.35 | 18.35 | 11,803 |
01 Mar 2024 | 18.53 | 18.53 | 18.32 | 18.36 | 18.36 | 17,195 |
01 Mar 2024 | 0.26875 Dividend | |||||
29 Feb 2024 | 18.38 | 18.97 | 18.36 | 18.66 | 18.39 | 70,078 |
28 Feb 2024 | 18.52 | 18.63 | 18.31 | 18.38 | 18.12 | 39,953 |
27 Feb 2024 | 18.51 | 18.55 | 18.38 | 18.38 | 18.12 | 65,076 |
26 Feb 2024 | 18.60 | 18.60 | 18.35 | 18.45 | 18.18 | 34,282 |
23 Feb 2024 | 18.30 | 18.56 | 18.28 | 18.44 | 18.17 | 29,716 |
22 Feb 2024 | 18.34 | 18.34 | 18.24 | 18.31 | 18.05 | 18,973 |
21 Feb 2024 | 18.34 | 18.34 | 18.14 | 18.18 | 17.92 | 18,828 |
20 Feb 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 18.07 | 48,946 |
16 Feb 2024 | 18.00 | 18.13 | 18.00 | 18.10 | 17.84 | 14,074 |
15 Feb 2024 | 17.98 | 18.19 | 17.91 | 18.16 | 17.90 | 29,052 |
14 Feb 2024 | 17.94 | 17.99 | 17.69 | 17.96 | 17.70 | 40,431 |
13 Feb 2024 | 17.82 | 17.97 | 17.62 | 17.88 | 17.62 | 40,727 |
12 Feb 2024 | 18.14 | 18.24 | 18.07 | 18.07 | 17.81 | 22,042 |
09 Feb 2024 | 18.24 | 18.37 | 18.15 | 18.17 | 17.91 | 20,610 |
08 Feb 2024 | 18.00 | 18.20 | 17.95 | 18.12 | 17.86 | 32,222 |
07 Feb 2024 | 18.02 | 18.11 | 17.93 | 18.07 | 17.81 | 32,679 |
06 Feb 2024 | 17.85 | 18.00 | 17.77 | 18.00 | 17.74 | 52,861 |
05 Feb 2024 | 17.93 | 18.04 | 17.80 | 17.94 | 17.68 | 127,695 |
02 Feb 2024 | 17.69 | 18.06 | 17.68 | 18.00 | 17.74 | 134,969 |
01 Feb 2024 | 17.05 | 17.90 | 16.79 | 17.85 | 17.59 | 431,847 |
31 Jan 2024 | 16.99 | 17.15 | 16.88 | 16.96 | 16.72 | 170,596 |
30 Jan 2024 | 16.79 | 17.02 | 16.64 | 17.01 | 16.77 | 1,330,819 |
29 Jan 2024 | 16.81 | 16.87 | 16.69 | 16.75 | 16.51 | 162,277 |
26 Jan 2024 | 16.76 | 16.92 | 16.74 | 16.74 | 16.50 | 86,462 |
25 Jan 2024 | 16.66 | 16.87 | 16.66 | 16.76 | 16.52 | 107,536 |
24 Jan 2024 | 16.63 | 16.69 | 16.51 | 16.57 | 16.33 | 45,512 |
23 Jan 2024 | 16.45 | 16.59 | 16.45 | 16.49 | 16.25 | 74,651 |
22 Jan 2024 | 16.47 | 16.54 | 16.42 | 16.43 | 16.19 | 48,580 |
19 Jan 2024 | 16.29 | 16.42 | 16.28 | 16.34 | 16.10 | 80,444 |
18 Jan 2024 | 16.30 | 16.36 | 16.12 | 16.27 | 16.04 | 21,828 |
17 Jan 2024 | 16.29 | 16.39 | 16.20 | 16.24 | 16.01 | 36,267 |
16 Jan 2024 | 16.58 | 16.67 | 16.29 | 16.29 | 16.06 | 50,679 |
12 Jan 2024 | 16.67 | 16.87 | 16.57 | 16.59 | 16.35 | 57,997 |
11 Jan 2024 | 16.68 | 16.75 | 16.53 | 16.59 | 16.35 | 85,562 |
10 Jan 2024 | 16.58 | 16.81 | 16.58 | 16.68 | 16.44 | 51,181 |
09 Jan 2024 | 16.53 | 16.72 | 16.47 | 16.60 | 16.36 | 42,874 |
08 Jan 2024 | 16.54 | 16.63 | 16.44 | 16.53 | 16.29 | 135,947 |
05 Jan 2024 | 16.49 | 16.60 | 16.35 | 16.48 | 16.24 | 61,018 |
04 Jan 2024 | 16.39 | 16.52 | 16.37 | 16.47 | 16.23 | 73,505 |
03 Jan 2024 | 16.56 | 16.62 | 16.41 | 16.47 | 16.23 | 46,023 |
02 Jan 2024 | 16.60 | 16.73 | 16.46 | 16.59 | 16.35 | 25,320 |
29 Dec 2023 | 16.84 | 16.84 | 16.47 | 16.56 | 16.32 | 72,367 |
28 Dec 2023 | 16.95 | 16.95 | 16.74 | 16.74 | 16.50 | 57,265 |
27 Dec 2023 | 16.85 | 16.97 | 16.78 | 16.79 | 16.55 | 30,743 |
26 Dec 2023 | 16.82 | 16.93 | 16.64 | 16.73 | 16.49 | 38,082 |
22 Dec 2023 | 16.81 | 16.90 | 16.63 | 16.75 | 16.51 | 44,861 |
21 Dec 2023 | 16.75 | 16.87 | 16.48 | 16.74 | 16.50 | 56,627 |
20 Dec 2023 | 16.92 | 16.96 | 16.56 | 16.57 | 16.33 | 92,186 |
19 Dec 2023 | 16.76 | 16.96 | 16.72 | 16.82 | 16.58 | 136,086 |
18 Dec 2023 | 16.68 | 16.76 | 16.59 | 16.70 | 16.46 | 65,287 |
15 Dec 2023 | 16.57 | 16.78 | 16.26 | 16.65 | 16.41 | 124,983 |
14 Dec 2023 | 16.17 | 16.56 | 16.11 | 16.47 | 16.23 | 88,988 |
13 Dec 2023 | 15.82 | 16.15 | 15.62 | 15.90 | 15.67 | 161,088 |
12 Dec 2023 | 15.70 | 15.76 | 15.60 | 15.68 | 15.45 | 32,862 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |