Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.95 | 16.00 | 15.90 | 15.93 | 15.93 | 5,929 |
09 May 2024 | 15.95 | 16.04 | 15.88 | 15.90 | 15.90 | 5,565 |
08 May 2024 | 15.90 | 16.00 | 15.81 | 15.97 | 15.97 | 7,583 |
07 May 2024 | 15.81 | 15.95 | 15.72 | 15.80 | 15.80 | 15,203 |
06 May 2024 | 15.69 | 15.76 | 15.61 | 15.75 | 15.75 | 3,604 |
03 May 2024 | 15.67 | 15.74 | 15.57 | 15.62 | 15.62 | 5,452 |
02 May 2024 | 15.93 | 16.01 | 15.74 | 15.75 | 15.75 | 42,521 |
30 Apr 2024 | 15.90 | 15.94 | 15.70 | 15.81 | 15.81 | 6,931 |
29 Apr 2024 | 15.94 | 16.12 | 15.69 | 16.06 | 16.06 | 17,104 |
26 Apr 2024 | 15.52 | 15.73 | 15.42 | 15.72 | 15.72 | 3,115 |
25 Apr 2024 | 15.69 | 15.83 | 15.49 | 15.54 | 15.54 | 3,998 |
24 Apr 2024 | 15.52 | 16.16 | 14.79 | 15.44 | 15.44 | 60,627 |
23 Apr 2024 | 15.31 | 15.41 | 15.26 | 15.38 | 15.38 | 9,724 |
22 Apr 2024 | 15.49 | 15.72 | 15.33 | 15.33 | 15.33 | 17,938 |
19 Apr 2024 | 15.28 | 15.38 | 15.19 | 15.28 | 15.28 | 13,397 |
18 Apr 2024 | 15.13 | 15.21 | 15.08 | 15.16 | 15.16 | 5,386 |
17 Apr 2024 | 15.06 | 15.19 | 15.06 | 15.12 | 15.12 | 4,141 |
16 Apr 2024 | 15.27 | 15.30 | 15.00 | 15.10 | 15.10 | 6,871 |
15 Apr 2024 | 15.33 | 15.50 | 15.32 | 15.37 | 15.37 | 10,180 |
12 Apr 2024 | 15.35 | 15.47 | 15.35 | 15.43 | 15.43 | 5,246 |
11 Apr 2024 | 15.62 | 15.62 | 15.34 | 15.39 | 15.39 | 12,046 |
10 Apr 2024 | 15.58 | 15.66 | 15.47 | 15.47 | 15.47 | 10,065 |
09 Apr 2024 | 15.76 | 15.77 | 15.54 | 15.56 | 15.56 | 10,592 |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.17 | 16.17 | 16.01 | 16.03 | 15.75 | 1,843 |
05 Apr 2024 | 16.34 | 16.34 | 15.98 | 16.15 | 15.87 | 9,238 |
04 Apr 2024 | 16.30 | 16.38 | 16.09 | 16.31 | 16.03 | 12,111 |
03 Apr 2024 | 16.35 | 16.48 | 16.16 | 16.18 | 15.90 | 8,247 |
02 Apr 2024 | 16.31 | 16.33 | 16.20 | 16.31 | 16.03 | 17,845 |
28 Mar 2024 | 16.27 | 16.32 | 16.22 | 16.30 | 16.02 | 6,352 |
27 Mar 2024 | 15.91 | 16.23 | 15.86 | 16.13 | 15.85 | 12,567 |
26 Mar 2024 | 15.79 | 15.93 | 15.73 | 15.89 | 15.61 | 2,721 |
25 Mar 2024 | 15.73 | 15.73 | 15.66 | 15.73 | 15.46 | 2,204 |
22 Mar 2024 | 15.83 | 15.91 | 15.74 | 15.74 | 15.47 | 8,103 |
21 Mar 2024 | 15.76 | 15.85 | 15.72 | 15.78 | 15.51 | 11,608 |
20 Mar 2024 | 15.81 | 15.94 | 15.80 | 15.82 | 15.55 | 4,406 |
19 Mar 2024 | 15.90 | 15.95 | 15.88 | 15.88 | 15.60 | 4,898 |
18 Mar 2024 | 15.60 | 15.81 | 15.60 | 15.80 | 15.53 | 11,159 |
15 Mar 2024 | 15.65 | 15.73 | 15.48 | 15.65 | 15.38 | 9,462 |
14 Mar 2024 | 15.67 | 15.76 | 15.49 | 15.53 | 15.27 | 9,641 |
13 Mar 2024 | 15.77 | 15.90 | 15.70 | 15.77 | 15.50 | 5,920 |
12 Mar 2024 | 15.85 | 15.88 | 15.76 | 15.79 | 15.52 | 3,015 |
11 Mar 2024 | 15.81 | 15.94 | 15.70 | 15.85 | 15.58 | 14,207 |
08 Mar 2024 | 15.56 | 15.64 | 15.54 | 15.61 | 15.34 | 6,388 |
07 Mar 2024 | 15.71 | 15.84 | 15.67 | 15.67 | 15.40 | 10,930 |
06 Mar 2024 | 15.80 | 15.84 | 15.65 | 15.74 | 15.47 | 12,951 |
05 Mar 2024 | 15.44 | 15.97 | 15.44 | 15.90 | 15.62 | 18,727 |
04 Mar 2024 | 15.65 | 15.73 | 15.50 | 15.57 | 15.30 | 13,479 |
01 Mar 2024 | 15.68 | 15.73 | 15.61 | 15.66 | 15.39 | 19,210 |
29 Feb 2024 | 15.60 | 15.76 | 15.59 | 15.70 | 15.43 | 5,901 |
28 Feb 2024 | 15.59 | 15.70 | 15.50 | 15.68 | 15.41 | 11,015 |
27 Feb 2024 | 15.25 | 15.36 | 15.23 | 15.34 | 15.07 | 2,853 |
26 Feb 2024 | 15.55 | 15.55 | 15.30 | 15.31 | 15.04 | 7,994 |
23 Feb 2024 | 15.40 | 15.58 | 15.25 | 15.52 | 15.25 | 17,235 |
22 Feb 2024 | 15.63 | 15.67 | 15.23 | 15.35 | 15.09 | 29,614 |
21 Feb 2024 | 15.60 | 15.69 | 15.60 | 15.66 | 15.39 | 7,911 |
20 Feb 2024 | 15.81 | 15.83 | 15.59 | 15.80 | 15.53 | 6,817 |
19 Feb 2024 | 15.67 | 15.80 | 15.66 | 15.72 | 15.45 | 9,126 |
16 Feb 2024 | 15.94 | 15.94 | 15.61 | 15.74 | 15.47 | 5,579 |
15 Feb 2024 | 15.82 | 15.97 | 15.73 | 15.94 | 15.66 | 5,677 |
14 Feb 2024 | 15.82 | 15.91 | 15.77 | 15.87 | 15.60 | 11,631 |
13 Feb 2024 | 15.80 | 16.02 | 15.63 | 15.68 | 15.40 | 10,243 |
12 Feb 2024 | 15.54 | 15.69 | 15.54 | 15.69 | 15.42 | 9,507 |
09 Feb 2024 | 15.66 | 15.66 | 15.45 | 15.49 | 15.23 | 5,668 |
08 Feb 2024 | 16.10 | 16.17 | 15.74 | 15.76 | 15.48 | 15,363 |
07 Feb 2024 | 16.33 | 16.38 | 16.09 | 16.17 | 15.89 | 6,524 |
06 Feb 2024 | 16.44 | 16.50 | 16.40 | 16.42 | 16.14 | 6,020 |
05 Feb 2024 | 16.52 | 16.58 | 16.37 | 16.48 | 16.19 | 11,642 |
02 Feb 2024 | 16.51 | 16.69 | 16.42 | 16.64 | 16.35 | 15,154 |
01 Feb 2024 | 16.59 | 16.73 | 16.49 | 16.64 | 16.35 | 54,113 |
31 Jan 2024 | 16.11 | 16.39 | 16.09 | 16.28 | 16.00 | 16,591 |
30 Jan 2024 | 15.89 | 16.09 | 15.87 | 16.06 | 15.78 | 14,245 |
29 Jan 2024 | 15.99 | 15.99 | 15.84 | 15.89 | 15.61 | 9,410 |
26 Jan 2024 | 15.73 | 15.98 | 15.71 | 15.90 | 15.62 | 20,559 |
25 Jan 2024 | 15.32 | 15.76 | 15.20 | 15.63 | 15.35 | 16,378 |
24 Jan 2024 | 15.91 | 16.00 | 15.09 | 15.30 | 15.03 | 63,838 |
23 Jan 2024 | 15.40 | 15.88 | 15.36 | 15.86 | 15.59 | 41,169 |
22 Jan 2024 | 15.31 | 15.49 | 15.31 | 15.41 | 15.14 | 3,847 |
19 Jan 2024 | 15.06 | 15.35 | 15.06 | 15.23 | 14.97 | 19,312 |
18 Jan 2024 | 15.03 | 15.13 | 14.94 | 14.97 | 14.71 | 9,799 |
17 Jan 2024 | 15.09 | 15.28 | 15.03 | 15.20 | 14.94 | 12,436 |
16 Jan 2024 | 15.07 | 15.22 | 15.06 | 15.18 | 14.92 | 7,071 |
15 Jan 2024 | 15.11 | 15.30 | 14.99 | 15.30 | 15.04 | 8,064 |
12 Jan 2024 | 14.90 | 15.15 | 14.81 | 15.14 | 14.87 | 21,233 |
11 Jan 2024 | 15.39 | 15.39 | 15.15 | 15.15 | 14.89 | 6,774 |
10 Jan 2024 | 15.47 | 15.49 | 15.34 | 15.34 | 15.07 | 3,555 |
09 Jan 2024 | 15.63 | 15.63 | 15.41 | 15.48 | 15.22 | 18,484 |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.99 | 16.01 | 15.73 | 15.82 | 15.27 | 20,064 |
05 Jan 2024 | 15.63 | 15.93 | 15.63 | 15.93 | 15.37 | 22,188 |
04 Jan 2024 | 15.77 | 15.81 | 15.69 | 15.74 | 15.20 | 12,310 |
03 Jan 2024 | 15.88 | 15.91 | 15.71 | 15.82 | 15.27 | 16,711 |
02 Jan 2024 | 15.25 | 15.77 | 15.22 | 15.64 | 15.09 | 25,480 |
29 Dec 2023 | 15.17 | 15.19 | 15.09 | 15.15 | 14.62 | 5,541 |
28 Dec 2023 | 14.95 | 15.16 | 14.87 | 15.15 | 14.63 | 19,450 |
27 Dec 2023 | 15.03 | 15.03 | 14.87 | 14.91 | 14.39 | 21,085 |
22 Dec 2023 | 14.92 | 15.18 | 14.92 | 15.18 | 14.65 | 11,875 |
21 Dec 2023 | 15.03 | 15.08 | 14.92 | 14.98 | 14.47 | 21,423 |
20 Dec 2023 | 15.16 | 15.19 | 15.04 | 15.13 | 14.60 | 14,560 |
19 Dec 2023 | 15.01 | 15.09 | 14.97 | 15.09 | 14.56 | 14,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |