Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 16.08 | 16.11 | 15.93 | 15.99 | 15.99 | 38,827 |
16 Apr 2024 | 15.93 | 16.16 | 15.71 | 15.93 | 15.93 | 160,130 |
15 Apr 2024 | 16.44 | 16.52 | 15.97 | 16.00 | 16.00 | 131,505 |
12 Apr 2024 | 16.54 | 16.68 | 16.38 | 16.38 | 16.38 | 41,312 |
11 Apr 2024 | 16.89 | 16.89 | 16.45 | 16.56 | 16.56 | 39,211 |
10 Apr 2024 | 16.98 | 17.04 | 16.65 | 16.82 | 16.82 | 58,137 |
09 Apr 2024 | 17.27 | 17.39 | 17.22 | 17.23 | 17.23 | 18,472 |
08 Apr 2024 | 17.37 | 17.37 | 17.20 | 17.27 | 17.27 | 27,740 |
05 Apr 2024 | 17.30 | 17.50 | 17.29 | 17.36 | 17.36 | 12,176 |
04 Apr 2024 | 17.41 | 17.45 | 17.32 | 17.35 | 17.35 | 22,030 |
03 Apr 2024 | 17.15 | 17.38 | 17.12 | 17.38 | 17.38 | 17,555 |
02 Apr 2024 | 17.43 | 17.45 | 17.08 | 17.34 | 17.34 | 169,207 |
01 Apr 2024 | 17.78 | 17.80 | 17.46 | 17.62 | 17.62 | 94,013 |
28 Mar 2024 | 17.88 | 18.05 | 17.64 | 17.64 | 17.64 | 85,649 |
27 Mar 2024 | 17.63 | 17.91 | 17.48 | 17.91 | 17.91 | 42,412 |
27 Mar 2024 | 0.234375 Dividend | |||||
26 Mar 2024 | 17.78 | 17.83 | 17.66 | 17.77 | 17.53 | 18,211 |
25 Mar 2024 | 17.86 | 17.86 | 17.62 | 17.74 | 17.51 | 98,055 |
22 Mar 2024 | 18.02 | 18.02 | 17.79 | 17.88 | 17.64 | 64,035 |
21 Mar 2024 | 17.88 | 17.96 | 17.80 | 17.93 | 17.69 | 84,211 |
20 Mar 2024 | 17.86 | 17.86 | 17.69 | 17.76 | 17.53 | 17,448 |
19 Mar 2024 | 17.64 | 17.81 | 17.64 | 17.80 | 17.57 | 16,617 |
18 Mar 2024 | 17.72 | 17.72 | 17.51 | 17.57 | 17.34 | 31,037 |
15 Mar 2024 | 17.65 | 17.68 | 17.50 | 17.67 | 17.44 | 28,301 |
14 Mar 2024 | 17.82 | 17.92 | 17.66 | 17.69 | 17.46 | 22,088 |
13 Mar 2024 | 17.90 | 17.99 | 17.88 | 17.91 | 17.67 | 21,130 |
12 Mar 2024 | 17.90 | 17.98 | 17.85 | 17.90 | 17.66 | 28,509 |
11 Mar 2024 | 17.95 | 17.97 | 17.80 | 17.91 | 17.67 | 24,751 |
08 Mar 2024 | 17.77 | 17.96 | 17.71 | 17.96 | 17.72 | 20,325 |
07 Mar 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.52 | 27,171 |
06 Mar 2024 | 17.71 | 17.77 | 17.61 | 17.64 | 17.41 | 33,012 |
05 Mar 2024 | 17.61 | 17.66 | 17.53 | 17.66 | 17.43 | 18,538 |
04 Mar 2024 | 17.53 | 17.61 | 17.53 | 17.61 | 17.38 | 22,433 |
01 Mar 2024 | 17.79 | 17.79 | 17.55 | 17.69 | 17.46 | 40,428 |
29 Feb 2024 | 17.48 | 17.95 | 17.37 | 17.85 | 17.61 | 115,262 |
28 Feb 2024 | 17.43 | 17.47 | 17.33 | 17.43 | 17.20 | 21,865 |
27 Feb 2024 | 17.48 | 17.50 | 17.36 | 17.39 | 17.16 | 24,771 |
26 Feb 2024 | 17.43 | 17.49 | 17.36 | 17.49 | 17.26 | 25,362 |
23 Feb 2024 | 17.20 | 17.43 | 17.17 | 17.38 | 17.15 | 29,542 |
22 Feb 2024 | 17.10 | 17.20 | 17.07 | 17.10 | 16.87 | 15,092 |
21 Feb 2024 | 17.10 | 17.33 | 17.03 | 17.03 | 16.81 | 19,265 |
20 Feb 2024 | 16.99 | 17.16 | 16.99 | 17.10 | 16.87 | 17,977 |
16 Feb 2024 | 17.02 | 17.15 | 16.99 | 17.08 | 16.85 | 8,239 |
15 Feb 2024 | 16.95 | 17.15 | 16.92 | 17.08 | 16.86 | 14,956 |
14 Feb 2024 | 17.13 | 17.26 | 16.90 | 16.93 | 16.71 | 18,897 |
13 Feb 2024 | 17.05 | 17.24 | 16.93 | 17.13 | 16.90 | 20,864 |
12 Feb 2024 | 17.39 | 17.40 | 17.29 | 17.36 | 17.13 | 23,091 |
09 Feb 2024 | 17.20 | 17.39 | 17.11 | 17.39 | 17.16 | 16,317 |
08 Feb 2024 | 17.17 | 17.26 | 17.02 | 17.22 | 16.99 | 19,091 |
07 Feb 2024 | 17.26 | 17.29 | 17.10 | 17.19 | 16.96 | 39,545 |
06 Feb 2024 | 17.10 | 17.27 | 17.10 | 17.22 | 16.99 | 11,719 |
05 Feb 2024 | 17.23 | 17.31 | 17.10 | 17.10 | 16.87 | 24,137 |
02 Feb 2024 | 17.18 | 17.49 | 17.12 | 17.39 | 17.16 | 18,596 |
01 Feb 2024 | 17.42 | 17.50 | 16.98 | 17.48 | 17.25 | 29,242 |
31 Jan 2024 | 17.46 | 17.56 | 17.21 | 17.26 | 17.03 | 110,260 |
30 Jan 2024 | 17.41 | 17.59 | 17.34 | 17.53 | 17.30 | 24,605 |
29 Jan 2024 | 17.21 | 17.44 | 17.21 | 17.41 | 17.18 | 44,890 |
26 Jan 2024 | 17.24 | 17.37 | 17.09 | 17.26 | 17.03 | 29,794 |
25 Jan 2024 | 16.95 | 17.31 | 16.91 | 17.27 | 17.04 | 34,530 |
24 Jan 2024 | 16.99 | 16.99 | 16.88 | 16.91 | 16.68 | 30,116 |
23 Jan 2024 | 16.84 | 16.92 | 16.77 | 16.90 | 16.68 | 27,787 |
22 Jan 2024 | 16.81 | 16.96 | 16.68 | 16.79 | 16.57 | 37,569 |
19 Jan 2024 | 16.69 | 16.81 | 16.55 | 16.73 | 16.51 | 28,473 |
18 Jan 2024 | 16.71 | 16.86 | 16.58 | 16.62 | 16.40 | 37,060 |
17 Jan 2024 | 16.71 | 16.84 | 16.70 | 16.71 | 16.49 | 15,838 |
16 Jan 2024 | 16.90 | 16.96 | 16.74 | 16.85 | 16.63 | 27,124 |
12 Jan 2024 | 16.92 | 16.93 | 16.85 | 16.89 | 16.67 | 16,155 |
11 Jan 2024 | 16.84 | 16.99 | 16.70 | 16.83 | 16.61 | 27,808 |
10 Jan 2024 | 16.90 | 16.99 | 16.83 | 16.90 | 16.68 | 16,994 |
09 Jan 2024 | 16.68 | 16.89 | 16.68 | 16.85 | 16.63 | 17,451 |
08 Jan 2024 | 16.56 | 16.83 | 16.56 | 16.83 | 16.61 | 27,702 |
05 Jan 2024 | 16.65 | 16.81 | 16.55 | 16.56 | 16.34 | 17,998 |
04 Jan 2024 | 16.67 | 16.73 | 16.52 | 16.58 | 16.36 | 27,274 |
03 Jan 2024 | 16.51 | 16.74 | 16.37 | 16.56 | 16.34 | 36,302 |
02 Jan 2024 | 16.56 | 16.64 | 16.45 | 16.61 | 16.39 | 23,712 |
29 Dec 2023 | 17.02 | 17.04 | 16.58 | 16.58 | 16.36 | 55,223 |
28 Dec 2023 | 17.07 | 17.29 | 16.91 | 16.93 | 16.71 | 40,707 |
28 Dec 2023 | 0.234375 Dividend | |||||
27 Dec 2023 | 17.24 | 17.40 | 17.10 | 17.39 | 16.93 | 41,114 |
26 Dec 2023 | 16.81 | 17.20 | 16.80 | 17.20 | 16.74 | 53,706 |
22 Dec 2023 | 16.65 | 16.88 | 16.56 | 16.88 | 16.43 | 57,591 |
21 Dec 2023 | 16.78 | 16.81 | 16.35 | 16.61 | 16.17 | 99,592 |
20 Dec 2023 | 16.35 | 16.69 | 16.35 | 16.69 | 16.25 | 41,929 |
19 Dec 2023 | 16.43 | 16.58 | 16.38 | 16.49 | 16.05 | 47,815 |
18 Dec 2023 | 16.59 | 16.59 | 16.35 | 16.43 | 15.99 | 42,964 |
15 Dec 2023 | 16.54 | 16.80 | 16.40 | 16.50 | 16.06 | 37,165 |
14 Dec 2023 | 16.34 | 16.75 | 16.32 | 16.65 | 16.21 | 67,681 |
13 Dec 2023 | 15.90 | 16.26 | 15.77 | 16.14 | 15.71 | 45,626 |
12 Dec 2023 | 15.69 | 15.93 | 15.69 | 15.77 | 15.36 | 59,918 |
11 Dec 2023 | 16.09 | 16.09 | 15.67 | 15.81 | 15.39 | 76,188 |
08 Dec 2023 | 16.10 | 16.16 | 15.95 | 16.03 | 15.61 | 35,973 |
07 Dec 2023 | 16.21 | 16.24 | 16.06 | 16.15 | 15.72 | 24,764 |
06 Dec 2023 | 16.24 | 16.32 | 16.06 | 16.14 | 15.71 | 49,780 |
05 Dec 2023 | 16.35 | 16.39 | 16.11 | 16.11 | 15.68 | 23,350 |
04 Dec 2023 | 16.34 | 16.45 | 16.18 | 16.20 | 15.77 | 30,248 |
01 Dec 2023 | 16.16 | 16.49 | 16.16 | 16.44 | 16.00 | 55,711 |
30 Nov 2023 | 16.32 | 16.45 | 16.11 | 16.16 | 15.73 | 126,619 |
29 Nov 2023 | 16.03 | 16.45 | 16.01 | 16.40 | 15.97 | 54,151 |
28 Nov 2023 | 15.75 | 15.91 | 15.70 | 15.91 | 15.49 | 26,667 |
27 Nov 2023 | 15.40 | 15.75 | 15.40 | 15.73 | 15.31 | 27,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |