Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.69 | 15.69 | 15.61 | 15.61 | 15.61 | 333 |
25 Apr 2024 | 15.42 | 15.42 | 15.19 | 15.32 | 15.32 | 408 |
24 Apr 2024 | 15.96 | 15.96 | 15.65 | 15.67 | 15.67 | 25 |
23 Apr 2024 | 15.77 | 16.22 | 15.77 | 16.22 | 16.22 | 150 |
22 Apr 2024 | 15.37 | 15.72 | 15.37 | 15.72 | 15.72 | 228 |
19 Apr 2024 | 15.07 | 15.41 | 15.07 | 15.26 | 15.26 | 532 |
18 Apr 2024 | 15.36 | 15.59 | 15.30 | 15.33 | 15.33 | 1,139 |
17 Apr 2024 | 15.97 | 16.01 | 15.44 | 15.64 | 15.64 | 2,493 |
16 Apr 2024 | 15.76 | 15.92 | 15.62 | 15.84 | 15.84 | 5,613 |
15 Apr 2024 | 15.99 | 16.00 | 15.96 | 16.00 | 16.00 | 3,888 |
12 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 23 |
11 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3 |
10 Apr 2024 | 15.71 | 15.87 | 15.49 | 15.87 | 15.87 | 5,606 |
09 Apr 2024 | 16.30 | 16.34 | 16.13 | 16.34 | 16.34 | 5,551 |
08 Apr 2024 | 16.12 | 16.37 | 16.12 | 16.37 | 16.37 | 15 |
05 Apr 2024 | 15.10 | 15.82 | 15.10 | 15.82 | 15.82 | 12 |
04 Apr 2024 | 16.46 | 16.46 | 15.98 | 15.98 | 15.98 | 128 |
03 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 37 |
02 Apr 2024 | 16.25 | 16.28 | 16.04 | 16.04 | 16.04 | 1,301 |
28 Mar 2024 | 17.27 | 17.28 | 17.06 | 17.15 | 17.15 | 8,839 |
27 Mar 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | 387 |
26 Mar 2024 | 16.75 | 16.76 | 16.75 | 16.76 | 16.76 | 13 |
25 Mar 2024 | 17.08 | 17.08 | 16.89 | 16.93 | 16.93 | 475 |
22 Mar 2024 | 17.04 | 17.14 | 16.97 | 16.97 | 16.97 | 245 |
21 Mar 2024 | 17.39 | 17.61 | 17.18 | 17.18 | 17.18 | 9,154 |
20 Mar 2024 | 16.66 | 16.66 | 16.58 | 16.58 | 16.58 | 32 |
19 Mar 2024 | 16.41 | 16.58 | 16.21 | 16.58 | 16.58 | 431 |
18 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 221 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 240 |
13 Mar 2024 | 15.99 | 16.33 | 15.99 | 16.33 | 16.33 | 327 |
12 Mar 2024 | 15.86 | 15.86 | 15.83 | 15.83 | 15.83 | 248 |
11 Mar 2024 | 15.99 | 16.08 | 15.94 | 15.94 | 15.94 | 84 |
08 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 9 |
07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17 |
06 Mar 2024 | 15.98 | 16.04 | 15.98 | 16.04 | 16.04 | 10 |
05 Mar 2024 | 16.43 | 16.49 | 16.19 | 16.19 | 16.19 | 3,572 |
04 Mar 2024 | 16.43 | 16.79 | 16.40 | 16.73 | 16.73 | 3,805 |
01 Mar 2024 | 16.31 | 16.51 | 16.31 | 16.51 | 16.51 | 102 |
29 Feb 2024 | 16.71 | 16.73 | 16.59 | 16.73 | 16.73 | 2,042 |
28 Feb 2024 | 16.11 | 16.63 | 16.08 | 16.63 | 16.63 | 2,350 |
27 Feb 2024 | 16.64 | 16.64 | 16.24 | 16.24 | 16.24 | 249 |
26 Feb 2024 | 16.74 | 16.77 | 16.50 | 16.50 | 16.50 | 657 |
23 Feb 2024 | 17.08 | 17.08 | 16.81 | 16.81 | 16.81 | 527 |
22 Feb 2024 | 17.37 | 17.37 | 17.32 | 17.35 | 17.35 | 432 |
21 Feb 2024 | 17.30 | 17.40 | 17.25 | 17.29 | 17.29 | 1,935 |
20 Feb 2024 | 16.89 | 17.20 | 16.82 | 17.20 | 17.20 | 2,420 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17.19 | 17.65 | 17.19 | 17.33 | 17.33 | 1,537 |
15 Feb 2024 | 17.15 | 17.25 | 16.95 | 17.23 | 17.23 | 121 |
15 Feb 2024 | 0.17 Dividend | |||||
14 Feb 2024 | 17.08 | 17.08 | 16.59 | 16.71 | 16.54 | 1,164 |
13 Feb 2024 | 16.37 | 16.67 | 16.05 | 16.67 | 16.51 | 1,115 |
12 Feb 2024 | 16.94 | 17.11 | 16.88 | 16.94 | 16.77 | 44 |
09 Feb 2024 | 17.15 | 17.18 | 16.81 | 16.85 | 16.68 | 1,282 |
08 Feb 2024 | 16.68 | 17.08 | 16.67 | 17.08 | 16.90 | 7,636 |
07 Feb 2024 | 16.44 | 17.02 | 16.44 | 16.78 | 16.61 | 1,432 |
06 Feb 2024 | 16.03 | 16.40 | 16.03 | 16.39 | 16.22 | 159 |
05 Feb 2024 | 15.20 | 15.52 | 15.18 | 15.52 | 15.36 | 6,662 |
02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 2 |
01 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.31 | 19 |
31 Jan 2024 | 16.07 | 16.10 | 15.94 | 16.05 | 15.89 | 532 |
30 Jan 2024 | 16.66 | 16.66 | 16.38 | 16.38 | 16.21 | 413 |
29 Jan 2024 | 16.64 | 16.74 | 16.63 | 16.74 | 16.56 | 93 |
26 Jan 2024 | 16.74 | 16.75 | 16.72 | 16.74 | 16.57 | 727 |
25 Jan 2024 | 16.69 | 16.79 | 16.56 | 16.59 | 16.43 | 635 |
24 Jan 2024 | 16.48 | 16.48 | 16.25 | 16.31 | 16.14 | 2,011 |
23 Jan 2024 | 16.20 | 16.22 | 16.01 | 16.01 | 15.85 | 61 |
22 Jan 2024 | 15.91 | 16.13 | 15.87 | 15.99 | 15.83 | 925 |
19 Jan 2024 | 15.48 | 15.48 | 15.47 | 15.47 | 15.31 | 9,583 |
18 Jan 2024 | 15.40 | 15.40 | 15.09 | 15.13 | 14.97 | 1,118 |
17 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | 3 |
16 Jan 2024 | 15.42 | 15.53 | 15.42 | 15.46 | 15.30 | 29 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.78 | 15.82 | 15.50 | 15.50 | 15.34 | 20,159 |
11 Jan 2024 | 15.35 | 15.48 | 15.33 | 15.48 | 15.32 | 260 |
10 Jan 2024 | 15.42 | 15.81 | 15.42 | 15.78 | 15.62 | 1,423 |
09 Jan 2024 | 15.12 | 15.54 | 15.06 | 15.43 | 15.27 | 266 |
08 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | 1,000 |
05 Jan 2024 | 15.07 | 15.29 | 15.05 | 15.08 | 14.93 | 1,223 |
04 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.83 | 12 |
03 Jan 2024 | 15.15 | 15.17 | 14.94 | 15.05 | 14.90 | 2,862 |
02 Jan 2024 | 15.41 | 15.62 | 15.21 | 15.62 | 15.46 | 945 |
29 Dec 2023 | 15.76 | 15.78 | 15.55 | 15.55 | 15.39 | 2,842 |
28 Dec 2023 | 15.88 | 15.88 | 15.74 | 15.76 | 15.60 | 250 |
27 Dec 2023 | 15.53 | 15.82 | 15.53 | 15.82 | 15.66 | 1,327 |
22 Dec 2023 | 15.83 | 15.83 | 15.56 | 15.56 | 15.40 | 244 |
21 Dec 2023 | 15.69 | 15.70 | 15.53 | 15.60 | 15.44 | 5,910 |
20 Dec 2023 | 15.56 | 15.78 | 15.54 | 15.76 | 15.60 | 10,318 |
19 Dec 2023 | 15.68 | 15.95 | 15.68 | 15.78 | 15.62 | 720 |
18 Dec 2023 | 15.94 | 16.14 | 15.66 | 15.66 | 15.50 | 1,158 |
15 Dec 2023 | 16.40 | 16.43 | 15.90 | 15.90 | 15.74 | 12,107 |
14 Dec 2023 | 15.54 | 16.16 | 15.04 | 16.13 | 15.97 | 4,605 |
13 Dec 2023 | 13.53 | 13.74 | 13.53 | 13.71 | 13.57 | 1,922 |
12 Dec 2023 | 13.54 | 13.59 | 13.47 | 13.59 | 13.45 | 2,947 |
11 Dec 2023 | 13.29 | 13.61 | 13.27 | 13.60 | 13.46 | 4,291 |
08 Dec 2023 | 13.03 | 13.40 | 13.03 | 13.40 | 13.26 | 558 |
07 Dec 2023 | 12.77 | 13.03 | 12.66 | 13.03 | 12.90 | 607 |
06 Dec 2023 | 12.62 | 12.89 | 12.62 | 12.88 | 12.75 | 2,054 |
05 Dec 2023 | 12.41 | 12.50 | 12.35 | 12.50 | 12.37 | 237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |