Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.75 | 17.75 | 17.45 | 17.50 | 17.50 | 13,717 |
23 Apr 2024 | 17.53 | 17.71 | 17.33 | 17.55 | 17.55 | 15,783 |
22 Apr 2024 | 17.36 | 17.46 | 17.01 | 17.46 | 17.46 | 11,509 |
19 Apr 2024 | 17.14 | 17.34 | 17.03 | 17.29 | 17.29 | 13,311 |
18 Apr 2024 | 17.34 | 17.38 | 16.99 | 17.12 | 17.12 | 16,601 |
17 Apr 2024 | 17.36 | 17.36 | 17.07 | 17.24 | 17.24 | 23,146 |
16 Apr 2024 | 17.23 | 17.28 | 16.97 | 17.20 | 17.20 | 4,356 |
15 Apr 2024 | 17.82 | 17.82 | 17.00 | 17.15 | 17.15 | 16,469 |
12 Apr 2024 | 18.05 | 18.05 | 17.55 | 17.65 | 17.65 | 7,923 |
11 Apr 2024 | 18.20 | 18.20 | 17.71 | 17.90 | 17.90 | 14,080 |
10 Apr 2024 | 18.85 | 18.85 | 18.10 | 18.10 | 18.10 | 32,108 |
09 Apr 2024 | 18.99 | 19.11 | 18.68 | 19.00 | 19.00 | 17,545 |
08 Apr 2024 | 18.79 | 19.00 | 18.79 | 19.00 | 19.00 | 6,098 |
05 Apr 2024 | 18.94 | 18.94 | 18.70 | 18.79 | 18.79 | 6,886 |
04 Apr 2024 | 19.02 | 19.15 | 18.86 | 18.86 | 18.86 | 11,808 |
03 Apr 2024 | 19.16 | 19.18 | 18.92 | 18.96 | 18.96 | 17,858 |
02 Apr 2024 | 19.22 | 19.33 | 18.60 | 19.11 | 19.11 | 17,214 |
01 Apr 2024 | 19.27 | 19.46 | 18.99 | 19.33 | 19.33 | 12,427 |
28 Mar 2024 | 19.01 | 19.64 | 19.01 | 19.32 | 19.32 | 25,184 |
27 Mar 2024 | 18.84 | 18.98 | 18.55 | 18.98 | 18.98 | 14,316 |
26 Mar 2024 | 18.65 | 18.77 | 18.40 | 18.65 | 18.65 | 7,426 |
25 Mar 2024 | 18.79 | 18.79 | 18.51 | 18.53 | 18.53 | 9,485 |
22 Mar 2024 | 18.78 | 18.84 | 18.66 | 18.74 | 18.74 | 22,558 |
21 Mar 2024 | 18.47 | 18.75 | 18.47 | 18.74 | 18.74 | 17,313 |
20 Mar 2024 | 18.28 | 18.44 | 18.08 | 18.25 | 18.25 | 17,241 |
19 Mar 2024 | 18.14 | 18.40 | 18.05 | 18.16 | 18.16 | 14,208 |
18 Mar 2024 | 18.28 | 18.28 | 17.97 | 18.08 | 18.08 | 29,984 |
15 Mar 2024 | 18.23 | 18.25 | 18.07 | 18.22 | 18.22 | 18,451 |
14 Mar 2024 | 18.33 | 18.34 | 17.99 | 18.18 | 18.18 | 13,472 |
13 Mar 2024 | 18.20 | 18.36 | 18.15 | 18.28 | 18.28 | 17,150 |
12 Mar 2024 | 18.08 | 18.20 | 18.00 | 18.17 | 18.17 | 7,961 |
11 Mar 2024 | 18.06 | 18.18 | 17.95 | 18.04 | 18.04 | 18,725 |
08 Mar 2024 | 18.08 | 18.12 | 17.91 | 18.00 | 18.00 | 30,618 |
07 Mar 2024 | 18.07 | 18.07 | 17.94 | 18.00 | 18.00 | 16,051 |
06 Mar 2024 | 18.00 | 18.00 | 17.86 | 17.95 | 17.95 | 23,869 |
05 Mar 2024 | 18.09 | 18.09 | 17.90 | 17.96 | 17.96 | 64,217 |
04 Mar 2024 | 18.10 | 18.12 | 17.98 | 18.01 | 18.01 | 15,865 |
01 Mar 2024 | 18.29 | 18.30 | 18.00 | 18.08 | 18.08 | 12,958 |
29 Feb 2024 | 17.82 | 18.40 | 17.50 | 18.20 | 18.20 | 192,966 |
29 Feb 2024 | 0.28125 Dividend | |||||
28 Feb 2024 | 18.22 | 18.22 | 17.74 | 18.05 | 17.77 | 166,369 |
27 Feb 2024 | 18.26 | 18.27 | 18.08 | 18.14 | 17.86 | 28,230 |
26 Feb 2024 | 18.38 | 18.38 | 18.07 | 18.13 | 17.85 | 31,035 |
23 Feb 2024 | 18.37 | 18.49 | 18.26 | 18.37 | 18.08 | 41,341 |
22 Feb 2024 | 18.35 | 18.44 | 18.10 | 18.26 | 17.98 | 9,472 |
21 Feb 2024 | 18.38 | 18.49 | 18.16 | 18.26 | 17.98 | 33,598 |
20 Feb 2024 | 18.39 | 18.40 | 18.20 | 18.30 | 18.01 | 13,602 |
16 Feb 2024 | 18.40 | 18.70 | 18.27 | 18.27 | 17.99 | 35,171 |
15 Feb 2024 | 18.55 | 18.72 | 18.40 | 18.54 | 18.25 | 14,723 |
14 Feb 2024 | 18.44 | 18.55 | 18.15 | 18.50 | 18.21 | 26,792 |
13 Feb 2024 | 18.47 | 18.69 | 18.16 | 18.29 | 18.01 | 15,078 |
12 Feb 2024 | 18.50 | 18.70 | 18.28 | 18.70 | 18.41 | 12,639 |
09 Feb 2024 | 18.36 | 18.50 | 18.09 | 18.38 | 18.09 | 19,652 |
08 Feb 2024 | 18.33 | 18.40 | 18.12 | 18.25 | 17.97 | 8,448 |
07 Feb 2024 | 18.29 | 18.39 | 17.88 | 18.27 | 17.99 | 28,393 |
06 Feb 2024 | 17.98 | 18.22 | 17.71 | 18.21 | 17.93 | 12,802 |
05 Feb 2024 | 18.19 | 18.19 | 17.79 | 17.92 | 17.64 | 11,689 |
02 Feb 2024 | 18.29 | 18.39 | 17.65 | 18.16 | 17.88 | 33,233 |
01 Feb 2024 | 18.29 | 18.46 | 18.04 | 18.33 | 18.04 | 11,781 |
31 Jan 2024 | 18.33 | 18.60 | 18.10 | 18.13 | 17.85 | 19,481 |
30 Jan 2024 | 18.40 | 18.75 | 18.22 | 18.43 | 18.14 | 35,901 |
29 Jan 2024 | 18.34 | 18.45 | 18.05 | 18.40 | 18.11 | 49,424 |
26 Jan 2024 | 18.02 | 18.49 | 17.83 | 18.25 | 17.97 | 30,073 |
25 Jan 2024 | 17.84 | 18.06 | 17.61 | 18.06 | 17.78 | 15,833 |
24 Jan 2024 | 17.99 | 18.16 | 17.56 | 17.68 | 17.40 | 276,208 |
23 Jan 2024 | 17.83 | 17.87 | 17.64 | 17.80 | 17.52 | 12,708 |
22 Jan 2024 | 17.53 | 17.83 | 17.50 | 17.83 | 17.55 | 17,035 |
19 Jan 2024 | 17.59 | 17.60 | 17.42 | 17.59 | 17.32 | 9,916 |
18 Jan 2024 | 17.74 | 17.84 | 17.41 | 17.53 | 17.26 | 9,802 |
17 Jan 2024 | 17.42 | 17.79 | 17.42 | 17.66 | 17.38 | 17,613 |
16 Jan 2024 | 17.73 | 17.73 | 17.48 | 17.60 | 17.32 | 10,664 |
12 Jan 2024 | 17.69 | 17.72 | 17.50 | 17.72 | 17.44 | 9,473 |
11 Jan 2024 | 17.48 | 17.70 | 17.21 | 17.53 | 17.26 | 22,423 |
10 Jan 2024 | 17.43 | 17.53 | 17.27 | 17.53 | 17.26 | 36,569 |
09 Jan 2024 | 17.25 | 17.34 | 16.95 | 17.34 | 17.07 | 62,132 |
08 Jan 2024 | 16.99 | 17.20 | 16.77 | 17.20 | 16.93 | 9,260 |
05 Jan 2024 | 17.14 | 17.23 | 16.85 | 16.97 | 16.71 | 24,610 |
04 Jan 2024 | 17.14 | 17.15 | 17.03 | 17.15 | 16.88 | 6,956 |
03 Jan 2024 | 17.00 | 17.33 | 17.00 | 17.02 | 16.75 | 13,179 |
02 Jan 2024 | 17.20 | 17.22 | 17.05 | 17.09 | 16.82 | 4,989 |
29 Dec 2023 | 17.32 | 17.35 | 17.04 | 17.17 | 16.90 | 31,872 |
28 Dec 2023 | 17.41 | 17.55 | 17.16 | 17.28 | 17.01 | 28,050 |
27 Dec 2023 | 17.40 | 17.47 | 17.26 | 17.44 | 17.17 | 14,111 |
26 Dec 2023 | 17.32 | 17.48 | 17.23 | 17.29 | 17.02 | 16,239 |
22 Dec 2023 | 17.55 | 17.55 | 17.15 | 17.32 | 17.05 | 37,844 |
21 Dec 2023 | 17.47 | 17.55 | 17.25 | 17.54 | 17.27 | 56,930 |
20 Dec 2023 | 17.55 | 17.60 | 17.24 | 17.30 | 17.03 | 21,027 |
19 Dec 2023 | 17.13 | 17.70 | 16.95 | 17.47 | 17.20 | 40,453 |
18 Dec 2023 | 17.40 | 17.60 | 17.10 | 17.13 | 16.86 | 39,359 |
15 Dec 2023 | 17.70 | 17.70 | 17.21 | 17.31 | 17.04 | 35,872 |
14 Dec 2023 | 17.50 | 17.77 | 17.39 | 17.41 | 17.14 | 50,338 |
13 Dec 2023 | 17.19 | 17.44 | 17.05 | 17.42 | 17.15 | 33,585 |
12 Dec 2023 | 17.18 | 17.24 | 16.96 | 17.11 | 16.84 | 12,208 |
11 Dec 2023 | 17.32 | 17.32 | 17.05 | 17.13 | 16.86 | 16,191 |
08 Dec 2023 | 17.20 | 17.33 | 16.92 | 17.32 | 17.05 | 17,451 |
07 Dec 2023 | 17.14 | 17.37 | 17.14 | 17.33 | 17.06 | 24,217 |
06 Dec 2023 | 17.02 | 17.26 | 16.85 | 17.01 | 16.74 | 29,235 |
05 Dec 2023 | 17.01 | 17.03 | 16.74 | 16.85 | 16.59 | 20,337 |
04 Dec 2023 | 17.10 | 17.10 | 16.78 | 16.96 | 16.70 | 13,670 |
01 Dec 2023 | 16.68 | 17.14 | 16.65 | 17.14 | 16.87 | 26,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |