Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.66 | 16.73 | 16.57 | 16.58 | 16.58 | 432,393 |
23 Apr 2024 | 16.70 | 16.77 | 16.46 | 16.55 | 16.55 | 783,426 |
22 Apr 2024 | 16.55 | 16.66 | 16.50 | 16.62 | 16.62 | 400,109 |
19 Apr 2024 | 16.35 | 16.36 | 16.11 | 16.32 | 16.32 | 1,303,831 |
18 Apr 2024 | 16.30 | 16.59 | 16.30 | 16.54 | 16.54 | 505,907 |
17 Apr 2024 | 16.40 | 16.50 | 16.30 | 16.33 | 16.33 | 469,168 |
16 Apr 2024 | 16.61 | 16.70 | 16.45 | 16.50 | 16.50 | 885,673 |
15 Apr 2024 | 16.74 | 16.90 | 16.60 | 16.81 | 16.81 | 652,160 |
12 Apr 2024 | 16.75 | 16.92 | 16.75 | 16.78 | 16.78 | 508,267 |
11 Apr 2024 | 16.62 | 17.01 | 16.57 | 16.94 | 16.94 | 730,555 |
10 Apr 2024 | 16.90 | 17.06 | 16.74 | 16.84 | 16.84 | 716,058 |
09 Apr 2024 | 16.80 | 17.08 | 16.77 | 16.86 | 16.86 | 1,015,650 |
08 Apr 2024 | 16.75 | 16.80 | 16.66 | 16.77 | 16.77 | 536,536 |
05 Apr 2024 | 16.63 | 16.74 | 16.53 | 16.68 | 16.68 | 1,377,264 |
04 Apr 2024 | 16.72 | 16.78 | 16.60 | 16.78 | 16.78 | 1,050,253 |
03 Apr 2024 | 16.59 | 16.77 | 16.49 | 16.57 | 16.57 | 905,091 |
02 Apr 2024 | 16.57 | 16.86 | 16.53 | 16.78 | 16.78 | 908,860 |
28 Mar 2024 | 16.79 | 16.82 | 16.60 | 16.75 | 16.75 | 928,024 |
27 Mar 2024 | 16.39 | 16.65 | 16.39 | 16.64 | 16.64 | 611,141 |
26 Mar 2024 | 16.45 | 16.57 | 16.40 | 16.44 | 16.44 | 564,895 |
25 Mar 2024 | 16.73 | 16.83 | 16.46 | 16.48 | 16.48 | 503,615 |
22 Mar 2024 | 16.54 | 16.74 | 16.26 | 16.62 | 16.62 | 1,057,764 |
21 Mar 2024 | 16.74 | 16.80 | 16.53 | 16.69 | 16.69 | 1,395,064 |
20 Mar 2024 | 16.63 | 16.76 | 16.57 | 16.59 | 16.59 | 585,223 |
19 Mar 2024 | 16.32 | 16.52 | 16.16 | 16.50 | 16.50 | 786,714 |
18 Mar 2024 | 16.50 | 16.57 | 16.28 | 16.29 | 16.29 | 1,083,072 |
15 Mar 2024 | 16.71 | 16.71 | 16.42 | 16.51 | 16.51 | 1,897,669 |
14 Mar 2024 | 16.67 | 16.78 | 16.55 | 16.73 | 16.73 | 536,112 |
13 Mar 2024 | 16.59 | 16.83 | 16.56 | 16.63 | 16.63 | 557,470 |
12 Mar 2024 | 16.50 | 16.63 | 16.49 | 16.58 | 16.58 | 470,064 |
11 Mar 2024 | 16.73 | 16.82 | 16.51 | 16.51 | 16.51 | 611,098 |
08 Mar 2024 | 16.90 | 16.91 | 16.65 | 16.83 | 16.83 | 845,239 |
07 Mar 2024 | 16.94 | 16.98 | 16.76 | 16.86 | 16.86 | 709,019 |
06 Mar 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 16.76 | 1,274,547 |
05 Mar 2024 | 16.76 | 17.05 | 16.67 | 16.96 | 16.96 | 999,020 |
05 Mar 2024 | 0.25 Dividend | |||||
04 Mar 2024 | 17.31 | 17.45 | 17.11 | 17.26 | 17.01 | 1,493,874 |
01 Mar 2024 | 16.73 | 17.55 | 16.70 | 17.43 | 17.18 | 1,735,910 |
29 Feb 2024 | 16.66 | 16.95 | 16.35 | 16.73 | 16.49 | 2,122,215 |
28 Feb 2024 | 15.40 | 16.35 | 15.03 | 16.10 | 15.87 | 1,844,443 |
27 Feb 2024 | 15.70 | 15.81 | 15.55 | 15.73 | 15.50 | 566,727 |
26 Feb 2024 | 15.98 | 16.04 | 15.60 | 15.69 | 15.46 | 694,117 |
23 Feb 2024 | 16.10 | 16.10 | 15.92 | 15.92 | 15.69 | 587,567 |
22 Feb 2024 | 16.01 | 16.08 | 15.91 | 16.00 | 15.77 | 521,069 |
21 Feb 2024 | 15.97 | 16.05 | 15.74 | 15.90 | 15.67 | 1,391,155 |
20 Feb 2024 | 15.93 | 16.06 | 15.81 | 15.95 | 15.72 | 955,662 |
19 Feb 2024 | 15.66 | 16.12 | 15.66 | 16.00 | 15.77 | 755,250 |
16 Feb 2024 | 15.77 | 15.84 | 15.57 | 15.72 | 15.49 | 846,066 |
15 Feb 2024 | 15.40 | 15.62 | 15.40 | 15.51 | 15.29 | 912,173 |
14 Feb 2024 | 15.44 | 15.46 | 15.28 | 15.40 | 15.18 | 1,113,607 |
13 Feb 2024 | 15.70 | 15.72 | 15.53 | 15.58 | 15.35 | 753,871 |
12 Feb 2024 | 15.35 | 15.73 | 15.34 | 15.60 | 15.37 | 681,781 |
09 Feb 2024 | 15.53 | 15.62 | 15.37 | 15.62 | 15.39 | 1,217,486 |
08 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.66 | - |
07 Feb 2024 | 15.00 | 15.04 | 14.80 | 14.88 | 14.66 | 1,269,781 |
06 Feb 2024 | 14.62 | 14.76 | 14.55 | 14.76 | 14.55 | 979,502 |
05 Feb 2024 | 14.61 | 14.86 | 14.55 | 14.73 | 14.52 | 1,050,383 |
02 Feb 2024 | 14.44 | 14.76 | 14.41 | 14.76 | 14.55 | 1,354,590 |
01 Feb 2024 | 14.85 | 14.89 | 14.40 | 14.44 | 14.23 | 1,402,746 |
31 Jan 2024 | 14.80 | 14.95 | 14.66 | 14.82 | 14.61 | 2,546,734 |
30 Jan 2024 | 15.00 | 15.11 | 14.70 | 14.78 | 14.57 | 1,312,868 |
29 Jan 2024 | 15.04 | 15.18 | 14.84 | 14.91 | 14.69 | 2,368,725 |
25 Jan 2024 | 16.01 | 16.01 | 15.06 | 15.12 | 14.90 | 2,027,879 |
24 Jan 2024 | 16.02 | 16.07 | 15.82 | 15.84 | 15.61 | 828,438 |
23 Jan 2024 | 15.87 | 16.04 | 15.62 | 15.97 | 15.74 | 1,151,522 |
22 Jan 2024 | 15.70 | 15.77 | 15.55 | 15.77 | 15.54 | 988,527 |
19 Jan 2024 | 15.61 | 15.76 | 15.59 | 15.71 | 15.48 | 1,139,861 |
18 Jan 2024 | 15.54 | 15.56 | 15.41 | 15.48 | 15.26 | 1,327,848 |
17 Jan 2024 | 15.62 | 15.72 | 15.50 | 15.68 | 15.45 | 997,191 |
16 Jan 2024 | 15.81 | 16.02 | 15.68 | 15.72 | 15.49 | 941,513 |
15 Jan 2024 | 16.00 | 16.10 | 15.86 | 15.87 | 15.64 | 214,123 |
12 Jan 2024 | 15.90 | 16.16 | 15.90 | 16.04 | 15.81 | 1,247,780 |
11 Jan 2024 | 16.47 | 16.48 | 15.57 | 16.20 | 15.97 | 2,753,527 |
10 Jan 2024 | 16.25 | 16.67 | 16.25 | 16.53 | 16.29 | 683,769 |
09 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.67 | - |
08 Jan 2024 | 17.02 | 17.08 | 16.81 | 16.92 | 16.67 | 564,757 |
05 Jan 2024 | 17.15 | 17.18 | 17.03 | 17.08 | 16.83 | 413,410 |
04 Jan 2024 | 17.25 | 17.34 | 17.06 | 17.15 | 16.90 | 530,431 |
03 Jan 2024 | 17.19 | 17.46 | 17.02 | 17.03 | 16.78 | 465,709 |
02 Jan 2024 | 17.54 | 17.54 | 17.38 | 17.43 | 17.18 | 311,774 |
29 Dec 2023 | 17.54 | 17.57 | 17.39 | 17.46 | 17.21 | 1,151,479 |
28 Dec 2023 | 17.60 | 17.67 | 17.29 | 17.58 | 17.33 | 562,036 |
27 Dec 2023 | 17.80 | 17.83 | 17.52 | 17.55 | 17.30 | 537,019 |
22 Dec 2023 | 17.39 | 17.65 | 17.38 | 17.52 | 17.27 | 705,275 |
21 Dec 2023 | 17.40 | 17.59 | 17.38 | 17.55 | 17.30 | 1,283,411 |
20 Dec 2023 | 17.50 | 17.50 | 17.30 | 17.40 | 17.15 | 1,186,812 |
19 Dec 2023 | 17.02 | 17.21 | 16.90 | 17.21 | 16.96 | 802,772 |
18 Dec 2023 | 16.89 | 17.02 | 16.80 | 16.97 | 16.72 | 817,669 |
15 Dec 2023 | 17.03 | 17.19 | 16.79 | 16.79 | 16.55 | 2,975,339 |
14 Dec 2023 | 16.61 | 16.85 | 16.56 | 16.83 | 16.59 | 1,751,845 |
13 Dec 2023 | 16.59 | 16.66 | 16.52 | 16.55 | 16.31 | 728,108 |
12 Dec 2023 | 16.55 | 16.63 | 16.47 | 16.60 | 16.36 | 873,892 |
11 Dec 2023 | 16.61 | 16.68 | 16.51 | 16.52 | 16.28 | 605,618 |
08 Dec 2023 | 16.43 | 16.59 | 16.39 | 16.53 | 16.29 | 860,296 |
07 Dec 2023 | 16.75 | 16.90 | 16.54 | 16.59 | 16.35 | 1,045,671 |
06 Dec 2023 | 16.80 | 17.02 | 16.77 | 16.97 | 16.72 | 1,163,612 |
05 Dec 2023 | 16.90 | 17.00 | 16.75 | 16.75 | 16.51 | 824,548 |
04 Dec 2023 | 17.10 | 17.14 | 16.90 | 16.90 | 16.66 | 720,668 |
01 Dec 2023 | 16.85 | 17.09 | 16.68 | 16.95 | 16.70 | 637,464 |
30 Nov 2023 | 16.81 | 17.07 | 16.71 | 16.96 | 16.71 | 1,578,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |