Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.32 | 17.65 | 17.22 | 17.62 | 17.62 | 4,714 |
22 Apr 2024 | 17.49 | 17.75 | 17.15 | 17.15 | 17.15 | 10,149 |
19 Apr 2024 | 17.80 | 17.80 | 17.09 | 17.17 | 17.17 | 4,264 |
18 Apr 2024 | 17.15 | 17.18 | 17.15 | 17.18 | 17.18 | 1,736 |
17 Apr 2024 | 17.54 | 17.54 | 17.00 | 17.00 | 17.00 | 7,481 |
16 Apr 2024 | 17.15 | 18.06 | 16.99 | 17.08 | 17.08 | 7,379 |
15 Apr 2024 | 18.48 | 18.48 | 17.15 | 17.32 | 17.32 | 21,683 |
12 Apr 2024 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | 2,757 |
11 Apr 2024 | 18.93 | 18.93 | 18.25 | 18.43 | 18.43 | 5,696 |
10 Apr 2024 | 18.60 | 19.00 | 18.60 | 18.65 | 18.65 | 8,699 |
09 Apr 2024 | 18.91 | 18.99 | 18.64 | 18.64 | 18.64 | 5,499 |
08 Apr 2024 | 18.95 | 18.95 | 18.55 | 18.93 | 18.93 | 4,278 |
05 Apr 2024 | 18.92 | 19.01 | 18.50 | 19.01 | 19.01 | 2,924 |
04 Apr 2024 | 19.05 | 19.05 | 18.75 | 18.88 | 18.88 | 6,221 |
03 Apr 2024 | 19.09 | 19.29 | 18.75 | 18.88 | 18.88 | 5,152 |
02 Apr 2024 | 19.00 | 19.03 | 18.75 | 18.88 | 18.88 | 5,141 |
01 Apr 2024 | 19.10 | 19.12 | 18.50 | 19.01 | 19.01 | 8,371 |
28 Mar 2024 | 18.94 | 19.10 | 18.51 | 19.09 | 19.09 | 4,425 |
27 Mar 2024 | 19.01 | 19.01 | 18.65 | 18.75 | 18.75 | 6,319 |
26 Mar 2024 | 19.00 | 19.00 | 18.81 | 18.96 | 18.96 | 3,641 |
25 Mar 2024 | 18.62 | 18.96 | 18.62 | 18.96 | 18.96 | 4,296 |
22 Mar 2024 | 19.00 | 19.12 | 18.55 | 18.55 | 18.55 | 1,934 |
21 Mar 2024 | 18.50 | 19.00 | 18.38 | 18.38 | 18.38 | 6,065 |
20 Mar 2024 | 18.28 | 18.50 | 18.17 | 18.39 | 18.39 | 6,569 |
19 Mar 2024 | 18.36 | 18.55 | 18.00 | 18.03 | 18.03 | 6,663 |
18 Mar 2024 | 18.32 | 18.52 | 18.18 | 18.52 | 18.52 | 3,327 |
15 Mar 2024 | 18.47 | 18.47 | 18.27 | 18.32 | 18.32 | 7,121 |
14 Mar 2024 | 18.43 | 18.48 | 18.43 | 18.47 | 18.47 | 1,652 |
13 Mar 2024 | 18.39 | 18.89 | 18.36 | 18.48 | 18.48 | 5,085 |
12 Mar 2024 | 18.81 | 19.12 | 18.24 | 18.25 | 18.25 | 13,212 |
11 Mar 2024 | 19.19 | 19.19 | 18.98 | 19.09 | 19.09 | 2,537 |
08 Mar 2024 | 19.06 | 19.15 | 18.95 | 18.99 | 18.99 | 5,703 |
07 Mar 2024 | 18.83 | 18.92 | 18.71 | 18.92 | 18.92 | 4,002 |
06 Mar 2024 | 18.81 | 18.91 | 18.45 | 18.45 | 18.45 | 6,261 |
05 Mar 2024 | 18.57 | 18.59 | 18.27 | 18.40 | 18.40 | 4,437 |
04 Mar 2024 | 19.48 | 19.48 | 18.42 | 18.42 | 18.42 | 20,479 |
01 Mar 2024 | 19.48 | 19.48 | 19.15 | 19.48 | 19.48 | 18,766 |
29 Feb 2024 | 18.50 | 19.86 | 18.04 | 19.71 | 19.71 | 43,944 |
28 Feb 2024 | 18.64 | 18.69 | 18.24 | 18.52 | 18.52 | 8,419 |
27 Feb 2024 | 18.40 | 18.77 | 18.40 | 18.48 | 18.48 | 7,021 |
26 Feb 2024 | 18.24 | 18.47 | 18.24 | 18.36 | 18.36 | 17,283 |
23 Feb 2024 | 18.41 | 18.50 | 17.90 | 17.90 | 17.90 | 6,603 |
22 Feb 2024 | 17.50 | 18.25 | 17.50 | 17.87 | 17.87 | 8,330 |
21 Feb 2024 | 18.11 | 18.22 | 17.75 | 17.87 | 17.87 | 5,358 |
20 Feb 2024 | 18.07 | 18.25 | 17.80 | 18.03 | 18.03 | 9,111 |
16 Feb 2024 | 17.82 | 18.20 | 17.72 | 18.16 | 18.16 | 11,951 |
15 Feb 2024 | 18.30 | 18.45 | 17.80 | 17.94 | 17.94 | 4,210 |
14 Feb 2024 | 18.21 | 18.30 | 18.10 | 18.30 | 18.30 | 1,809 |
13 Feb 2024 | 18.15 | 18.43 | 17.81 | 17.92 | 17.92 | 18,122 |
12 Feb 2024 | 18.50 | 18.50 | 17.72 | 18.18 | 18.18 | 22,924 |
09 Feb 2024 | 18.36 | 18.38 | 18.00 | 18.38 | 18.38 | 18,376 |
08 Feb 2024 | 18.43 | 18.44 | 18.38 | 18.44 | 18.44 | 3,244 |
07 Feb 2024 | 18.49 | 18.49 | 18.36 | 18.44 | 18.44 | 4,221 |
06 Feb 2024 | 18.35 | 18.50 | 18.35 | 18.49 | 18.49 | 2,719 |
05 Feb 2024 | 18.82 | 18.82 | 18.35 | 18.39 | 18.39 | 8,636 |
02 Feb 2024 | 18.80 | 18.80 | 18.59 | 18.76 | 18.76 | 5,772 |
01 Feb 2024 | 18.62 | 18.83 | 18.60 | 18.79 | 18.79 | 4,556 |
31 Jan 2024 | 18.70 | 18.70 | 18.50 | 18.51 | 18.51 | 8,669 |
30 Jan 2024 | 18.95 | 18.95 | 18.73 | 18.73 | 18.73 | 6,788 |
29 Jan 2024 | 18.92 | 18.92 | 18.54 | 18.75 | 18.75 | 3,287 |
26 Jan 2024 | 18.99 | 19.10 | 18.75 | 18.94 | 18.94 | 15,121 |
25 Jan 2024 | 18.84 | 18.99 | 18.79 | 18.99 | 18.99 | 7,480 |
24 Jan 2024 | 18.54 | 18.71 | 18.15 | 18.71 | 18.71 | 6,382 |
23 Jan 2024 | 18.80 | 18.81 | 18.48 | 18.81 | 18.81 | 1,006 |
22 Jan 2024 | 18.48 | 18.74 | 18.25 | 18.55 | 18.55 | 8,908 |
19 Jan 2024 | 18.40 | 18.74 | 18.15 | 18.17 | 18.17 | 10,335 |
18 Jan 2024 | 18.68 | 18.69 | 18.46 | 18.50 | 18.50 | 5,634 |
17 Jan 2024 | 18.61 | 18.70 | 18.39 | 18.56 | 18.56 | 4,081 |
16 Jan 2024 | 18.42 | 18.70 | 18.35 | 18.70 | 18.70 | 11,908 |
16 Jan 2024 | 0.334375 Dividend | |||||
12 Jan 2024 | 18.63 | 18.79 | 18.60 | 18.79 | 18.46 | 2,442 |
11 Jan 2024 | 18.52 | 18.60 | 18.50 | 18.60 | 18.27 | 5,605 |
10 Jan 2024 | 18.75 | 18.93 | 18.52 | 18.55 | 18.22 | 11,643 |
09 Jan 2024 | 18.77 | 18.99 | 18.67 | 18.91 | 18.57 | 17,414 |
08 Jan 2024 | 18.47 | 18.78 | 18.30 | 18.78 | 18.45 | 8,306 |
05 Jan 2024 | 18.02 | 18.37 | 18.02 | 18.27 | 17.95 | 5,999 |
04 Jan 2024 | 18.00 | 18.44 | 18.00 | 18.02 | 17.70 | 11,142 |
03 Jan 2024 | 17.98 | 17.98 | 17.61 | 17.92 | 17.60 | 12,102 |
02 Jan 2024 | 17.74 | 18.49 | 17.41 | 17.69 | 17.38 | 35,003 |
29 Dec 2023 | 18.36 | 18.45 | 17.61 | 17.61 | 17.30 | 138,934 |
28 Dec 2023 | 18.65 | 18.92 | 18.22 | 18.30 | 17.97 | 45,388 |
27 Dec 2023 | 18.75 | 18.79 | 18.38 | 18.54 | 18.21 | 41,311 |
26 Dec 2023 | 18.00 | 18.91 | 18.00 | 18.52 | 18.19 | 56,200 |
22 Dec 2023 | 17.89 | 17.90 | 17.67 | 17.67 | 17.36 | 16,003 |
21 Dec 2023 | 17.99 | 18.04 | 17.67 | 17.74 | 17.42 | 9,007 |
20 Dec 2023 | 17.61 | 18.08 | 17.61 | 17.86 | 17.55 | 17,203 |
19 Dec 2023 | 17.38 | 17.93 | 17.10 | 17.90 | 17.58 | 21,799 |
18 Dec 2023 | 16.57 | 17.51 | 16.57 | 17.35 | 17.04 | 39,902 |
15 Dec 2023 | 16.33 | 16.52 | 16.33 | 16.36 | 16.07 | 3,691 |
14 Dec 2023 | 15.97 | 16.55 | 15.96 | 16.26 | 15.97 | 35,316 |
13 Dec 2023 | 16.05 | 16.15 | 15.66 | 15.87 | 15.59 | 22,925 |
12 Dec 2023 | 16.01 | 16.33 | 16.01 | 16.15 | 15.86 | 5,443 |
11 Dec 2023 | 16.43 | 16.46 | 16.08 | 16.26 | 15.98 | 12,677 |
08 Dec 2023 | 16.30 | 16.46 | 16.30 | 16.44 | 16.15 | 12,245 |
07 Dec 2023 | 16.39 | 16.63 | 16.30 | 16.30 | 16.01 | 21,873 |
06 Dec 2023 | 16.10 | 16.47 | 16.10 | 16.31 | 16.02 | 4,757 |
05 Dec 2023 | 15.90 | 16.45 | 15.90 | 16.07 | 15.78 | 10,734 |
04 Dec 2023 | 15.80 | 16.04 | 15.80 | 15.87 | 15.59 | 31,895 |
01 Dec 2023 | 15.90 | 15.90 | 15.60 | 15.85 | 15.57 | 10,281 |
30 Nov 2023 | 15.54 | 16.30 | 15.49 | 15.92 | 15.64 | 111,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |