Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.59 | 15.69 | 15.59 | 15.65 | 15.65 | 287 |
24 Apr 2024 | 15.36 | 15.50 | 15.34 | 15.40 | 15.40 | 1,266 |
23 Apr 2024 | 15.25 | 15.31 | 15.25 | 15.30 | 15.30 | 1,958 |
22 Apr 2024 | 15.54 | 15.54 | 15.50 | 15.51 | 15.51 | 368 |
19 Apr 2024 | 15.24 | 15.37 | 15.24 | 15.29 | 15.29 | 2,809 |
18 Apr 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 1,810 |
17 Apr 2024 | 15.22 | 15.22 | 15.15 | 15.15 | 15.15 | 2,279 |
16 Apr 2024 | 15.21 | 15.30 | 15.00 | 15.09 | 15.09 | 4,073 |
15 Apr 2024 | 15.41 | 15.45 | 15.33 | 15.33 | 15.33 | 4,144 |
12 Apr 2024 | 15.33 | 15.46 | 15.33 | 15.42 | 15.42 | 1,395 |
11 Apr 2024 | 15.48 | 15.58 | 15.28 | 15.28 | 15.28 | 1,855 |
10 Apr 2024 | 15.55 | 15.65 | 15.45 | 15.45 | 15.45 | 1,807 |
09 Apr 2024 | 15.71 | 15.71 | 15.53 | 15.53 | 15.53 | 6,520 |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.03 | 16.13 | 15.90 | 15.90 | 15.62 | 6,524 |
05 Apr 2024 | 16.26 | 16.27 | 16.00 | 16.13 | 15.85 | 4,929 |
04 Apr 2024 | 16.19 | 16.31 | 16.19 | 16.27 | 15.98 | 987 |
03 Apr 2024 | 16.22 | 16.32 | 16.19 | 16.19 | 15.91 | 4,949 |
02 Apr 2024 | 16.38 | 16.38 | 16.20 | 16.20 | 15.92 | 5,154 |
28 Mar 2024 | 16.16 | 16.31 | 16.16 | 16.27 | 15.99 | 2,162 |
27 Mar 2024 | 15.94 | 16.24 | 15.94 | 16.24 | 15.95 | 2,909 |
26 Mar 2024 | 15.72 | 15.92 | 15.72 | 15.85 | 15.58 | 1,304 |
25 Mar 2024 | 15.54 | 15.72 | 15.54 | 15.71 | 15.44 | 2,646 |
22 Mar 2024 | 15.80 | 15.89 | 15.77 | 15.78 | 15.50 | 1,701 |
21 Mar 2024 | 15.69 | 15.84 | 15.69 | 15.84 | 15.56 | 653 |
20 Mar 2024 | 15.84 | 15.84 | 15.80 | 15.80 | 15.52 | 988 |
19 Mar 2024 | 15.84 | 15.88 | 15.84 | 15.85 | 15.57 | 869 |
18 Mar 2024 | 15.69 | 15.90 | 15.63 | 15.90 | 15.62 | 5,594 |
15 Mar 2024 | 15.54 | 15.72 | 15.54 | 15.68 | 15.41 | 2,285 |
14 Mar 2024 | 15.70 | 15.70 | 15.48 | 15.62 | 15.35 | 7,045 |
13 Mar 2024 | 15.67 | 15.88 | 15.67 | 15.78 | 15.51 | 425 |
12 Mar 2024 | 15.80 | 15.89 | 15.77 | 15.77 | 15.50 | 2,183 |
11 Mar 2024 | 15.69 | 15.90 | 15.69 | 15.90 | 15.62 | 4,030 |
08 Mar 2024 | 15.53 | 15.81 | 15.53 | 15.81 | 15.53 | 1,187 |
07 Mar 2024 | 15.73 | 15.76 | 15.62 | 15.62 | 15.35 | 2,255 |
06 Mar 2024 | 15.78 | 15.83 | 15.67 | 15.72 | 15.45 | 3,483 |
05 Mar 2024 | 15.45 | 15.92 | 15.45 | 15.88 | 15.60 | 2,790 |
04 Mar 2024 | 15.67 | 15.67 | 15.50 | 15.50 | 15.23 | 1,021 |
01 Mar 2024 | 15.65 | 15.72 | 15.65 | 15.66 | 15.39 | 424 |
29 Feb 2024 | 15.57 | 15.74 | 15.57 | 15.74 | 15.47 | 5,310 |
28 Feb 2024 | 15.55 | 15.66 | 15.55 | 15.66 | 15.39 | 1,799 |
27 Feb 2024 | 15.26 | 15.40 | 15.26 | 15.40 | 15.13 | 3,177 |
26 Feb 2024 | 15.49 | 15.51 | 15.28 | 15.30 | 15.03 | 3,757 |
23 Feb 2024 | 15.35 | 15.41 | 15.30 | 15.36 | 15.09 | 1,261 |
22 Feb 2024 | 15.66 | 15.66 | 15.27 | 15.41 | 15.15 | 15,786 |
21 Feb 2024 | 15.60 | 15.69 | 15.60 | 15.69 | 15.42 | 1,045 |
20 Feb 2024 | 15.77 | 15.80 | 15.59 | 15.78 | 15.51 | 16,622 |
19 Feb 2024 | 15.70 | 15.77 | 15.67 | 15.67 | 15.40 | 2,221 |
16 Feb 2024 | 15.81 | 15.86 | 15.77 | 15.81 | 15.53 | 710 |
15 Feb 2024 | 15.73 | 15.97 | 15.73 | 15.97 | 15.69 | 571 |
14 Feb 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.57 | 1,323 |
13 Feb 2024 | 15.78 | 15.90 | 15.67 | 15.74 | 15.47 | 3,523 |
12 Feb 2024 | 15.59 | 15.76 | 15.52 | 15.72 | 15.45 | 2,013 |
09 Feb 2024 | 15.60 | 15.64 | 15.40 | 15.40 | 15.13 | 3,391 |
08 Feb 2024 | 16.09 | 16.09 | 15.73 | 15.73 | 15.46 | 2,465 |
07 Feb 2024 | 16.32 | 16.36 | 16.13 | 16.13 | 15.85 | 4,325 |
06 Feb 2024 | 16.45 | 16.48 | 16.33 | 16.33 | 16.04 | 2,184 |
05 Feb 2024 | 16.50 | 16.60 | 16.44 | 16.60 | 16.32 | 14,524 |
02 Feb 2024 | 16.58 | 16.63 | 16.47 | 16.57 | 16.28 | 3,127 |
01 Feb 2024 | 16.56 | 16.66 | 16.55 | 16.60 | 16.32 | 8,671 |
31 Jan 2024 | 16.14 | 16.35 | 16.09 | 16.35 | 16.07 | 521 |
30 Jan 2024 | 15.94 | 16.12 | 15.87 | 16.12 | 15.84 | 1,555 |
29 Jan 2024 | 15.93 | 15.96 | 15.80 | 15.90 | 15.63 | 3,282 |
26 Jan 2024 | 15.81 | 15.95 | 15.78 | 15.92 | 15.64 | 7,474 |
25 Jan 2024 | 15.31 | 15.72 | 15.30 | 15.70 | 15.43 | 1,690 |
24 Jan 2024 | 15.88 | 15.93 | 15.20 | 15.35 | 15.08 | 5,700 |
23 Jan 2024 | 15.39 | 15.88 | 15.39 | 15.85 | 15.58 | 5,300 |
22 Jan 2024 | 15.28 | 15.35 | 15.28 | 15.35 | 15.08 | 1,537 |
19 Jan 2024 | 15.01 | 15.27 | 15.01 | 15.27 | 15.00 | 400 |
18 Jan 2024 | 15.01 | 15.10 | 15.01 | 15.02 | 14.76 | 1,974 |
17 Jan 2024 | 15.06 | 15.27 | 15.06 | 15.15 | 14.88 | 2,628 |
16 Jan 2024 | 15.03 | 15.19 | 15.02 | 15.19 | 14.92 | 4,811 |
15 Jan 2024 | 15.06 | 15.27 | 15.01 | 15.27 | 15.00 | 1,762 |
12 Jan 2024 | 14.98 | 15.15 | 14.77 | 15.06 | 14.80 | 3,668 |
11 Jan 2024 | 15.30 | 15.30 | 14.99 | 14.99 | 14.73 | 279 |
10 Jan 2024 | 15.35 | 15.36 | 15.31 | 15.31 | 15.04 | 577 |
09 Jan 2024 | 15.60 | 15.60 | 15.44 | 15.44 | 15.17 | 4,391 |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.99 | 15.99 | 15.73 | 15.80 | 15.25 | 5,238 |
05 Jan 2024 | 15.69 | 15.93 | 15.67 | 15.93 | 15.38 | 4,631 |
04 Jan 2024 | 15.77 | 15.82 | 15.70 | 15.81 | 15.26 | 9,914 |
03 Jan 2024 | 15.72 | 15.86 | 15.72 | 15.86 | 15.31 | 2,546 |
02 Jan 2024 | 15.20 | 15.76 | 15.20 | 15.69 | 15.15 | 5,547 |
29 Dec 2023 | 15.12 | 15.16 | 15.11 | 15.13 | 14.60 | 752 |
28 Dec 2023 | 14.87 | 15.16 | 14.87 | 15.16 | 14.63 | 6,253 |
27 Dec 2023 | 15.01 | 15.01 | 14.88 | 14.93 | 14.41 | 3,557 |
22 Dec 2023 | 14.90 | 15.13 | 14.90 | 15.13 | 14.60 | 1,359 |
21 Dec 2023 | 15.01 | 15.05 | 14.96 | 14.99 | 14.47 | 2,334 |
20 Dec 2023 | 15.21 | 15.21 | 15.05 | 15.10 | 14.58 | 1,231 |
19 Dec 2023 | 15.10 | 15.10 | 15.00 | 15.10 | 14.57 | 6,523 |
18 Dec 2023 | 15.18 | 15.30 | 15.06 | 15.07 | 14.55 | 3,712 |
15 Dec 2023 | 15.15 | 15.27 | 15.13 | 15.21 | 14.68 | 2,316 |
14 Dec 2023 | 15.12 | 15.20 | 15.09 | 15.20 | 14.67 | 2,262 |
13 Dec 2023 | 15.19 | 15.23 | 14.97 | 15.12 | 14.60 | 7,394 |
12 Dec 2023 | 15.40 | 15.41 | 15.20 | 15.30 | 14.76 | 6,517 |
11 Dec 2023 | 15.72 | 15.72 | 15.47 | 15.49 | 14.96 | 7,670 |
08 Dec 2023 | 15.77 | 15.86 | 15.72 | 15.72 | 15.17 | 2,292 |
07 Dec 2023 | 15.68 | 15.81 | 15.68 | 15.81 | 15.26 | 1,198 |
06 Dec 2023 | 15.93 | 15.98 | 15.71 | 15.80 | 15.25 | 3,555 |
05 Dec 2023 | 15.35 | 16.06 | 15.31 | 16.06 | 15.50 | 16,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |