Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.59 | 17.64 | 17.45 | 17.64 | 17.64 | 21,098 |
23 Apr 2024 | 17.36 | 17.69 | 17.28 | 17.62 | 17.62 | 81,201 |
22 Apr 2024 | 17.20 | 17.37 | 17.15 | 17.36 | 17.36 | 34,030 |
19 Apr 2024 | 17.16 | 17.23 | 17.08 | 17.17 | 17.17 | 55,365 |
18 Apr 2024 | 17.19 | 17.20 | 17.05 | 17.10 | 17.10 | 48,120 |
17 Apr 2024 | 17.15 | 17.22 | 17.06 | 17.12 | 17.12 | 26,612 |
16 Apr 2024 | 16.99 | 17.21 | 16.81 | 16.97 | 16.97 | 36,349 |
15 Apr 2024 | 17.54 | 17.54 | 16.98 | 17.12 | 17.12 | 53,989 |
12 Apr 2024 | 17.75 | 17.75 | 17.51 | 17.51 | 17.51 | 36,067 |
11 Apr 2024 | 17.84 | 17.84 | 17.48 | 17.67 | 17.67 | 41,070 |
10 Apr 2024 | 18.08 | 18.08 | 17.60 | 17.78 | 17.78 | 40,160 |
09 Apr 2024 | 18.38 | 18.39 | 18.22 | 18.23 | 18.23 | 27,527 |
08 Apr 2024 | 18.36 | 18.36 | 18.12 | 18.33 | 18.33 | 70,324 |
05 Apr 2024 | 18.32 | 18.44 | 18.27 | 18.36 | 18.36 | 23,909 |
04 Apr 2024 | 18.31 | 18.44 | 18.28 | 18.39 | 18.39 | 43,484 |
03 Apr 2024 | 18.09 | 18.30 | 18.05 | 18.23 | 18.23 | 105,839 |
02 Apr 2024 | 18.51 | 18.51 | 18.05 | 18.35 | 18.35 | 694,067 |
01 Apr 2024 | 18.85 | 18.94 | 18.56 | 18.66 | 18.66 | 61,638 |
28 Mar 2024 | 18.96 | 19.09 | 18.72 | 18.85 | 18.85 | 100,077 |
27 Mar 2024 | 18.66 | 18.95 | 18.55 | 18.85 | 18.85 | 88,143 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 18.81 | 18.84 | 18.72 | 18.79 | 18.54 | 36,403 |
25 Mar 2024 | 18.89 | 18.94 | 18.62 | 18.82 | 18.57 | 48,722 |
22 Mar 2024 | 19.07 | 19.07 | 18.79 | 18.89 | 18.64 | 64,497 |
21 Mar 2024 | 18.91 | 19.05 | 18.91 | 18.94 | 18.69 | 147,542 |
20 Mar 2024 | 18.86 | 18.90 | 18.70 | 18.82 | 18.57 | 37,398 |
19 Mar 2024 | 18.70 | 18.84 | 18.64 | 18.80 | 18.55 | 33,095 |
18 Mar 2024 | 18.69 | 18.70 | 18.55 | 18.68 | 18.43 | 49,368 |
15 Mar 2024 | 18.66 | 18.66 | 17.70 | 18.60 | 18.35 | 77,280 |
14 Mar 2024 | 18.80 | 18.86 | 18.61 | 18.70 | 18.45 | 27,651 |
13 Mar 2024 | 18.88 | 18.92 | 18.79 | 18.80 | 18.55 | 48,760 |
12 Mar 2024 | 18.92 | 18.95 | 18.75 | 18.90 | 18.65 | 68,500 |
11 Mar 2024 | 18.97 | 19.01 | 18.86 | 18.93 | 18.68 | 33,731 |
08 Mar 2024 | 18.80 | 18.98 | 18.76 | 18.91 | 18.66 | 32,617 |
07 Mar 2024 | 18.72 | 18.79 | 18.66 | 18.70 | 18.45 | 38,615 |
06 Mar 2024 | 18.77 | 18.85 | 18.59 | 18.61 | 18.36 | 83,031 |
05 Mar 2024 | 18.62 | 18.72 | 18.52 | 18.70 | 18.45 | 38,276 |
04 Mar 2024 | 18.63 | 18.70 | 18.58 | 18.62 | 18.37 | 37,413 |
01 Mar 2024 | 18.86 | 18.87 | 18.68 | 18.69 | 18.44 | 92,031 |
29 Feb 2024 | 18.47 | 19.09 | 18.40 | 18.91 | 18.66 | 232,506 |
28 Feb 2024 | 18.42 | 18.49 | 18.38 | 18.43 | 18.18 | 52,944 |
27 Feb 2024 | 18.57 | 18.60 | 18.38 | 18.42 | 18.17 | 51,087 |
26 Feb 2024 | 18.52 | 18.56 | 18.39 | 18.56 | 18.31 | 44,292 |
23 Feb 2024 | 18.16 | 18.50 | 18.12 | 18.44 | 18.19 | 77,885 |
22 Feb 2024 | 18.14 | 18.27 | 18.00 | 18.07 | 17.83 | 32,069 |
21 Feb 2024 | 18.12 | 18.27 | 17.95 | 17.95 | 17.71 | 56,105 |
20 Feb 2024 | 18.04 | 18.09 | 18.00 | 18.03 | 17.79 | 25,001 |
16 Feb 2024 | 17.88 | 18.03 | 17.83 | 17.99 | 17.75 | 30,362 |
15 Feb 2024 | 17.90 | 18.04 | 17.82 | 18.04 | 17.80 | 26,353 |
14 Feb 2024 | 18.05 | 18.28 | 17.80 | 17.81 | 17.57 | 99,966 |
13 Feb 2024 | 18.07 | 18.14 | 17.94 | 17.97 | 17.73 | 28,226 |
12 Feb 2024 | 18.31 | 18.35 | 18.25 | 18.32 | 18.08 | 32,117 |
09 Feb 2024 | 18.22 | 18.37 | 18.12 | 18.26 | 18.02 | 24,925 |
08 Feb 2024 | 18.17 | 18.21 | 17.95 | 18.14 | 17.90 | 41,389 |
07 Feb 2024 | 18.34 | 18.34 | 18.04 | 18.13 | 17.89 | 98,497 |
06 Feb 2024 | 18.28 | 18.33 | 18.00 | 18.21 | 17.97 | 112,977 |
05 Feb 2024 | 18.36 | 18.42 | 18.14 | 18.26 | 18.02 | 40,868 |
02 Feb 2024 | 18.37 | 18.54 | 18.28 | 18.45 | 18.20 | 35,148 |
01 Feb 2024 | 18.49 | 18.55 | 18.05 | 18.50 | 18.25 | 89,204 |
31 Jan 2024 | 18.45 | 18.63 | 18.27 | 18.35 | 18.11 | 213,473 |
30 Jan 2024 | 18.45 | 18.53 | 18.35 | 18.53 | 18.28 | 33,592 |
29 Jan 2024 | 18.35 | 18.48 | 18.29 | 18.45 | 18.20 | 54,082 |
26 Jan 2024 | 18.22 | 18.40 | 18.09 | 18.33 | 18.09 | 56,341 |
25 Jan 2024 | 17.99 | 18.35 | 17.95 | 18.22 | 17.98 | 52,186 |
24 Jan 2024 | 17.98 | 18.01 | 17.84 | 17.92 | 17.68 | 72,914 |
23 Jan 2024 | 17.81 | 17.95 | 17.76 | 17.87 | 17.63 | 99,646 |
22 Jan 2024 | 17.82 | 17.87 | 17.75 | 17.80 | 17.56 | 92,095 |
19 Jan 2024 | 17.70 | 17.79 | 17.55 | 17.75 | 17.51 | 39,357 |
18 Jan 2024 | 17.74 | 17.83 | 17.55 | 17.61 | 17.38 | 51,368 |
17 Jan 2024 | 17.67 | 17.76 | 17.62 | 17.72 | 17.48 | 65,684 |
16 Jan 2024 | 17.83 | 17.88 | 17.67 | 17.70 | 17.46 | 54,605 |
12 Jan 2024 | 17.83 | 17.91 | 17.74 | 17.86 | 17.62 | 68,856 |
11 Jan 2024 | 17.78 | 17.90 | 17.60 | 17.73 | 17.49 | 51,408 |
10 Jan 2024 | 17.85 | 17.89 | 17.73 | 17.78 | 17.54 | 96,153 |
09 Jan 2024 | 17.81 | 17.85 | 17.54 | 17.78 | 17.54 | 26,721 |
08 Jan 2024 | 17.69 | 17.81 | 17.52 | 17.73 | 17.49 | 39,694 |
05 Jan 2024 | 17.71 | 17.87 | 17.55 | 17.55 | 17.32 | 59,596 |
04 Jan 2024 | 17.60 | 17.75 | 17.54 | 17.62 | 17.39 | 62,779 |
03 Jan 2024 | 17.58 | 17.80 | 17.40 | 17.60 | 17.37 | 86,423 |
02 Jan 2024 | 17.63 | 17.69 | 17.44 | 17.62 | 17.39 | 83,267 |
29 Dec 2023 | 17.97 | 17.97 | 17.52 | 17.52 | 17.29 | 226,515 |
28 Dec 2023 | 18.22 | 18.29 | 17.87 | 17.87 | 17.63 | 107,898 |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 18.20 | 18.47 | 18.07 | 18.34 | 17.85 | 249,318 |
26 Dec 2023 | 17.76 | 18.27 | 17.70 | 18.15 | 17.66 | 249,360 |
22 Dec 2023 | 17.42 | 17.70 | 17.30 | 17.65 | 17.18 | 162,595 |
21 Dec 2023 | 17.47 | 17.56 | 17.15 | 17.33 | 16.87 | 85,337 |
20 Dec 2023 | 17.27 | 17.44 | 17.22 | 17.37 | 16.91 | 112,401 |
19 Dec 2023 | 17.22 | 17.33 | 17.10 | 17.15 | 16.69 | 157,898 |
18 Dec 2023 | 17.07 | 17.28 | 17.07 | 17.22 | 16.76 | 75,887 |
15 Dec 2023 | 17.31 | 17.50 | 17.05 | 17.28 | 16.82 | 156,642 |
14 Dec 2023 | 17.00 | 17.51 | 17.00 | 17.31 | 16.85 | 163,852 |
13 Dec 2023 | 16.56 | 16.92 | 16.42 | 16.82 | 16.37 | 84,478 |
12 Dec 2023 | 16.44 | 16.55 | 16.39 | 16.44 | 16.00 | 78,236 |
11 Dec 2023 | 16.70 | 16.75 | 16.21 | 16.44 | 16.00 | 114,322 |
08 Dec 2023 | 16.73 | 16.77 | 16.50 | 16.70 | 16.25 | 70,397 |
07 Dec 2023 | 16.83 | 16.93 | 16.65 | 16.79 | 16.34 | 69,894 |
06 Dec 2023 | 16.94 | 16.95 | 16.72 | 16.77 | 16.32 | 51,781 |
05 Dec 2023 | 16.99 | 17.01 | 16.81 | 16.81 | 16.36 | 52,623 |
04 Dec 2023 | 17.04 | 17.15 | 16.79 | 16.91 | 16.46 | 75,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |