Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.67 | 15.71 | 15.51 | 15.66 | 15.66 | 460,305 |
16 Apr 2024 | 15.63 | 15.88 | 15.51 | 15.54 | 15.54 | 2,212,770 |
15 Apr 2024 | 15.63 | 16.10 | 15.63 | 15.71 | 15.71 | 311,471 |
12 Apr 2024 | 15.74 | 15.80 | 15.61 | 15.80 | 15.80 | 219,964 |
11 Apr 2024 | 15.40 | 15.68 | 15.38 | 15.52 | 15.52 | 506,885 |
10 Apr 2024 | 16.11 | 15.75 | 15.39 | 15.49 | 15.49 | 1,148,309 |
09 Apr 2024 | 15.43 | 15.58 | 15.44 | 15.46 | 15.46 | 520,224 |
08 Apr 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 15.49 | 701,858 |
05 Apr 2024 | 15.68 | 15.68 | 15.38 | 15.52 | 15.52 | 332,956 |
04 Apr 2024 | 15.70 | 15.81 | 15.69 | 15.69 | 15.69 | 249,581 |
03 Apr 2024 | 15.63 | 15.74 | 15.64 | 15.63 | 15.63 | 203,993 |
02 Apr 2024 | 15.70 | 15.73 | 15.64 | 15.66 | 15.66 | 205,946 |
28 Mar 2024 | 15.94 | 16.02 | 15.73 | 15.80 | 15.80 | 577,685 |
27 Mar 2024 | 15.85 | 16.00 | 15.88 | 15.91 | 15.91 | 229,144 |
26 Mar 2024 | 15.92 | 15.99 | 15.83 | 15.89 | 15.89 | 161,305 |
25 Mar 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.91 | 262,340 |
22 Mar 2024 | 15.82 | 15.97 | 15.76 | 15.86 | 15.86 | 381,789 |
21 Mar 2024 | 15.86 | 16.00 | 15.76 | 15.85 | 15.85 | 360,391 |
20 Mar 2024 | 15.53 | 15.91 | 15.42 | 15.78 | 15.78 | 109,449 |
19 Mar 2024 | 15.50 | 15.49 | 15.38 | 15.48 | 15.48 | 526,072 |
18 Mar 2024 | 15.25 | 15.50 | 15.22 | 15.40 | 15.40 | 602,452 |
15 Mar 2024 | 15.10 | 15.36 | 15.19 | 15.25 | 15.25 | 308,635 |
14 Mar 2024 | 15.01 | 15.41 | 15.06 | 15.13 | 15.13 | 339,005 |
13 Mar 2024 | 15.10 | 15.21 | 15.01 | 15.08 | 15.08 | 414,739 |
12 Mar 2024 | 15.40 | 15.47 | 14.94 | 15.21 | 15.21 | 5,332,179 |
11 Mar 2024 | 15.30 | 15.48 | 15.31 | 15.40 | 15.40 | 198,711 |
08 Mar 2024 | 15.40 | 15.52 | 15.30 | 15.31 | 15.31 | 247,329 |
07 Mar 2024 | 15.23 | 15.52 | 15.10 | 15.48 | 15.48 | 317,155 |
06 Mar 2024 | 14.92 | 15.26 | 14.54 | 15.21 | 15.21 | 1,358,529 |
05 Mar 2024 | 15.10 | 15.21 | 14.97 | 15.11 | 15.11 | 500,869 |
04 Mar 2024 | 14.92 | 14.86 | 14.66 | 14.78 | 14.78 | 464,523 |
01 Mar 2024 | 14.55 | 14.92 | 14.61 | 14.68 | 14.68 | 2,305,362 |
29 Feb 2024 | 14.66 | 15.10 | 14.52 | 14.76 | 14.76 | 998,162 |
28 Feb 2024 | 14.90 | 14.98 | 14.52 | 14.54 | 14.54 | 730,155 |
27 Feb 2024 | 14.90 | 14.88 | 14.68 | 14.84 | 14.84 | 439,906 |
26 Feb 2024 | 14.90 | 14.96 | 14.73 | 14.94 | 14.94 | 143,455 |
23 Feb 2024 | 14.72 | 14.91 | 14.76 | 14.89 | 14.89 | 271,544 |
22 Feb 2024 | 15.22 | 15.15 | 14.88 | 14.91 | 14.91 | 252,039 |
21 Feb 2024 | 14.90 | 15.15 | 14.97 | 15.07 | 15.07 | 125,854 |
20 Feb 2024 | 14.89 | 15.12 | 14.66 | 15.06 | 15.06 | 301,772 |
19 Feb 2024 | 14.65 | 14.84 | 14.66 | 14.80 | 14.80 | 314,273 |
16 Feb 2024 | 14.89 | 14.89 | 14.68 | 14.66 | 14.66 | 249,704 |
15 Feb 2024 | 14.65 | 14.89 | 14.45 | 14.81 | 14.81 | 429,953 |
14 Feb 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 14.59 | 143,314 |
13 Feb 2024 | 14.64 | 14.68 | 14.51 | 14.57 | 14.57 | 239,308 |
12 Feb 2024 | 14.53 | 14.65 | 14.45 | 14.55 | 14.55 | 122,687 |
09 Feb 2024 | 14.60 | 14.57 | 14.36 | 14.43 | 14.43 | 107,197 |
08 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.56 | 14.56 | 140,472 |
07 Feb 2024 | 14.88 | 14.94 | 14.68 | 14.77 | 14.77 | 144,244 |
06 Feb 2024 | 15.01 | 15.06 | 14.79 | 14.84 | 14.84 | 168,167 |
05 Feb 2024 | 15.25 | 15.27 | 15.01 | 15.02 | 15.02 | 612,139 |
02 Feb 2024 | 15.35 | 15.44 | 15.07 | 15.18 | 15.18 | 2,730,573 |
01 Feb 2024 | 15.43 | 15.55 | 15.26 | 15.26 | 15.26 | 366,726 |
31 Jan 2024 | 15.19 | 15.49 | 15.22 | 15.47 | 15.47 | 220,845 |
30 Jan 2024 | 15.06 | 15.26 | 15.05 | 15.19 | 15.19 | 398,723 |
29 Jan 2024 | 14.88 | 15.23 | 14.98 | 15.16 | 15.16 | 177,651 |
26 Jan 2024 | 15.02 | 15.09 | 14.94 | 14.98 | 14.98 | 718,097 |
25 Jan 2024 | 15.06 | 15.09 | 14.84 | 14.84 | 14.84 | 220,302 |
24 Jan 2024 | 14.95 | 15.07 | 14.94 | 14.99 | 14.99 | 795,768 |
23 Jan 2024 | 14.96 | 15.19 | 14.92 | 14.98 | 14.98 | 466,649 |
22 Jan 2024 | 14.86 | 15.16 | 14.79 | 15.10 | 15.10 | 412,410 |
19 Jan 2024 | 15.06 | 15.19 | 14.86 | 14.90 | 14.90 | 440,258 |
18 Jan 2024 | 14.93 | 15.16 | 14.77 | 15.08 | 15.08 | 2,338,406 |
17 Jan 2024 | 15.05 | 15.02 | 14.71 | 14.82 | 14.82 | 736,843 |
16 Jan 2024 | 15.22 | 15.24 | 15.10 | 15.09 | 15.09 | 676,234 |
15 Jan 2024 | 15.19 | 15.31 | 15.13 | 15.12 | 15.12 | 888,511 |
12 Jan 2024 | 14.88 | 15.21 | 14.88 | 15.09 | 15.09 | 594,490 |
11 Jan 2024 | 14.70 | 14.88 | 14.74 | 14.77 | 14.77 | 3,509,296 |
10 Jan 2024 | 14.75 | 14.80 | 14.69 | 14.72 | 14.72 | 2,783,584 |
09 Jan 2024 | 14.83 | 14.94 | 14.81 | 14.93 | 14.93 | 2,050,137 |
08 Jan 2024 | 15.06 | 15.02 | 14.85 | 14.98 | 14.98 | 498,502 |
05 Jan 2024 | 14.90 | 15.05 | 14.77 | 14.77 | 14.77 | 200,333 |
04 Jan 2024 | 14.96 | 15.09 | 14.69 | 14.92 | 14.92 | 1,211,858 |
03 Jan 2024 | 14.88 | 14.86 | 14.69 | 14.73 | 14.73 | 831,260 |
03 Jan 2024 | 0.2727 Dividend | |||||
02 Jan 2024 | 15.02 | 15.02 | 14.82 | 14.98 | 14.71 | 3,122,311 |
29 Dec 2023 | 14.90 | 15.02 | 14.89 | 14.93 | 14.65 | 56,602 |
28 Dec 2023 | 14.90 | 14.98 | 14.91 | 14.97 | 14.70 | 113,247 |
27 Dec 2023 | 14.90 | 15.03 | 14.91 | 14.97 | 14.69 | 86,387 |
22 Dec 2023 | 14.92 | 15.30 | 14.91 | 14.94 | 14.66 | 116,654 |
21 Dec 2023 | 15.00 | 14.99 | 14.89 | 14.90 | 14.63 | 146,251 |
20 Dec 2023 | 15.09 | 15.09 | 14.90 | 14.90 | 14.63 | 3,983,956 |
19 Dec 2023 | 15.31 | 15.23 | 15.01 | 15.06 | 14.79 | 274,233 |
18 Dec 2023 | 15.35 | 15.70 | 15.19 | 15.30 | 15.02 | 212,429 |
15 Dec 2023 | 15.36 | 15.40 | 15.27 | 15.34 | 15.06 | 243,575 |
14 Dec 2023 | 15.59 | 15.55 | 15.36 | 15.36 | 15.08 | 383,814 |
13 Dec 2023 | 15.49 | 15.36 | 15.23 | 15.25 | 14.97 | 3,289,657 |
12 Dec 2023 | 15.25 | 15.37 | 15.27 | 15.37 | 15.09 | 151,584 |
11 Dec 2023 | 15.64 | 15.54 | 15.28 | 15.31 | 15.04 | 298,043 |
08 Dec 2023 | 15.50 | 15.56 | 15.35 | 15.52 | 15.24 | 133,362 |
07 Dec 2023 | 15.29 | 15.57 | 15.35 | 15.54 | 15.26 | 114,368 |
06 Dec 2023 | 15.30 | 15.58 | 15.35 | 15.41 | 15.13 | 235,397 |
05 Dec 2023 | 15.50 | 15.40 | 15.27 | 15.31 | 15.03 | 354,483 |
04 Dec 2023 | 15.30 | 15.44 | 15.31 | 15.39 | 15.10 | 84,052 |
01 Dec 2023 | 15.32 | 15.38 | 15.28 | 15.34 | 15.06 | 120,173 |
30 Nov 2023 | 15.50 | 15.43 | 15.31 | 15.38 | 15.10 | 741,512 |
29 Nov 2023 | 15.30 | 15.48 | 15.15 | 15.35 | 15.07 | 180,340 |
28 Nov 2023 | 15.29 | 15.37 | 15.20 | 15.27 | 14.99 | 458,203 |
27 Nov 2023 | 15.23 | 15.29 | 15.16 | 15.17 | 14.89 | 90,083 |
24 Nov 2023 | 15.08 | 15.18 | 15.06 | 15.07 | 14.80 | 240,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |