Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.91 | 15.02 | 14.86 | 14.86 | 14.86 | 52,091 |
25 Apr 2024 | 14.90 | 14.97 | 14.90 | 14.97 | 14.97 | 2,408 |
24 Apr 2024 | 15.00 | 15.00 | 14.94 | 14.96 | 14.96 | 18,694 |
23 Apr 2024 | 14.98 | 14.98 | 14.95 | 14.97 | 14.97 | 7,200 |
22 Apr 2024 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | 3,790 |
19 Apr 2024 | 15.05 | 15.06 | 14.99 | 15.01 | 15.01 | 30,284 |
18 Apr 2024 | 15.06 | 15.06 | 14.99 | 15.00 | 15.00 | 290,523 |
17 Apr 2024 | 14.98 | 15.08 | 14.98 | 14.99 | 14.99 | 105,698 |
16 Apr 2024 | 14.98 | 15.00 | 14.97 | 14.98 | 14.98 | 8,805 |
15 Apr 2024 | 15.03 | 15.06 | 14.85 | 14.85 | 14.85 | 22,492 |
12 Apr 2024 | 15.09 | 15.09 | 15.05 | 15.06 | 15.06 | 9,375 |
11 Apr 2024 | 15.10 | 15.13 | 15.09 | 15.12 | 15.12 | 20,013 |
10 Apr 2024 | 15.04 | 15.13 | 15.04 | 15.13 | 15.13 | 2,200 |
09 Apr 2024 | 15.02 | 15.11 | 15.02 | 15.10 | 15.10 | 3,276 |
08 Apr 2024 | 15.10 | 15.10 | 15.06 | 15.09 | 15.09 | 4,150 |
05 Apr 2024 | 15.06 | 15.11 | 15.06 | 15.09 | 15.09 | 1,700 |
04 Apr 2024 | 15.04 | 15.18 | 15.04 | 15.18 | 15.18 | 6,102 |
03 Apr 2024 | 15.12 | 15.12 | 14.86 | 15.07 | 15.07 | 82,100 |
02 Apr 2024 | 15.07 | 15.08 | 15.05 | 15.07 | 15.07 | 204,072 |
01 Apr 2024 | 15.01 | 15.09 | 15.01 | 15.05 | 15.05 | 2,250 |
28 Mar 2024 | 15.03 | 15.20 | 15.03 | 15.08 | 15.08 | 19,339 |
27 Mar 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | 3,062 |
26 Mar 2024 | 15.01 | 15.06 | 15.01 | 15.05 | 15.05 | 4,672 |
25 Mar 2024 | 15.01 | 15.10 | 15.01 | 15.04 | 15.04 | 17,474 |
22 Mar 2024 | 15.02 | 15.02 | 14.99 | 15.01 | 15.01 | 46,746 |
21 Mar 2024 | 15.01 | 15.13 | 15.00 | 15.09 | 15.09 | 37,735 |
20 Mar 2024 | 15.03 | 15.09 | 15.02 | 15.03 | 15.03 | 3,300 |
19 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 34,100 |
18 Mar 2024 | 14.95 | 14.98 | 14.95 | 14.97 | 14.97 | 14,000 |
15 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.98 | 14.98 | 8,578 |
14 Mar 2024 | 15.00 | 15.08 | 15.00 | 15.05 | 15.05 | 4,253 |
13 Mar 2024 | 15.01 | 15.11 | 15.00 | 15.11 | 15.11 | 18,982 |
12 Mar 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 15.00 | 4,600 |
11 Mar 2024 | 15.02 | 15.07 | 15.01 | 15.01 | 15.01 | 4,220 |
08 Mar 2024 | 15.02 | 15.03 | 15.00 | 15.00 | 15.00 | 6,191 |
07 Mar 2024 | 15.01 | 15.14 | 15.01 | 15.10 | 15.10 | 58,004 |
06 Mar 2024 | 14.97 | 15.19 | 14.97 | 15.05 | 15.05 | 68,138 |
05 Mar 2024 | 15.00 | 15.19 | 15.00 | 15.06 | 15.06 | 26,550 |
04 Mar 2024 | 15.02 | 15.02 | 14.90 | 14.90 | 14.90 | 3,697 |
01 Mar 2024 | 14.83 | 14.88 | 14.83 | 14.88 | 14.88 | 1,100 |
29 Feb 2024 | 14.74 | 14.78 | 14.59 | 14.78 | 14.78 | 1,255 |
28 Feb 2024 | 14.69 | 14.88 | 14.57 | 14.77 | 14.77 | 660 |
28 Feb 2024 | 0.206625 Dividend | |||||
27 Feb 2024 | 14.98 | 15.10 | 14.93 | 15.07 | 14.86 | 9,100 |
26 Feb 2024 | 14.94 | 15.03 | 14.94 | 15.02 | 14.81 | 6,012 |
23 Feb 2024 | 15.29 | 15.29 | 14.99 | 14.99 | 14.78 | 5,878 |
22 Feb 2024 | 15.13 | 15.15 | 15.10 | 15.10 | 14.89 | 1,300 |
21 Feb 2024 | 15.18 | 15.20 | 15.15 | 15.15 | 14.94 | 14,200 |
20 Feb 2024 | 15.13 | 15.19 | 15.12 | 15.19 | 14.98 | 20,800 |
16 Feb 2024 | 15.12 | 15.13 | 15.11 | 15.12 | 14.91 | 2,236 |
15 Feb 2024 | 14.94 | 15.06 | 14.94 | 15.06 | 14.85 | 8,211 |
14 Feb 2024 | 14.90 | 14.96 | 14.88 | 14.95 | 14.75 | 38,672 |
13 Feb 2024 | 14.96 | 14.96 | 14.89 | 14.92 | 14.72 | 7,501 |
12 Feb 2024 | 15.01 | 15.05 | 14.93 | 14.93 | 14.73 | 20,985 |
09 Feb 2024 | 14.81 | 15.14 | 14.81 | 15.07 | 14.86 | 6,350 |
08 Feb 2024 | 15.45 | 15.45 | 15.11 | 15.36 | 15.15 | 266,314 |
07 Feb 2024 | 15.42 | 15.49 | 15.42 | 15.49 | 15.28 | 189,100 |
06 Feb 2024 | 15.51 | 15.54 | 15.45 | 15.45 | 15.24 | 15,870 |
05 Feb 2024 | 15.54 | 15.54 | 15.48 | 15.50 | 15.29 | 13,696 |
02 Feb 2024 | 15.42 | 15.54 | 15.42 | 15.52 | 15.31 | 10,296 |
01 Feb 2024 | 15.57 | 15.60 | 15.54 | 15.60 | 15.39 | 21,087 |
31 Jan 2024 | 15.55 | 15.58 | 15.55 | 15.58 | 15.37 | 3,900 |
30 Jan 2024 | 15.55 | 15.59 | 15.55 | 15.59 | 15.38 | 1,400 |
29 Jan 2024 | 15.44 | 15.60 | 15.42 | 15.60 | 15.39 | 106,284 |
26 Jan 2024 | 15.50 | 15.58 | 15.50 | 15.58 | 15.37 | 3,900 |
25 Jan 2024 | 15.42 | 15.55 | 15.42 | 15.45 | 15.24 | 393,235 |
24 Jan 2024 | 15.45 | 15.50 | 15.42 | 15.50 | 15.29 | 19,032 |
23 Jan 2024 | 15.50 | 15.50 | 15.25 | 15.42 | 15.21 | 22,160 |
22 Jan 2024 | 15.40 | 15.50 | 15.34 | 15.42 | 15.21 | 6,200 |
19 Jan 2024 | 15.43 | 15.49 | 15.30 | 15.49 | 15.28 | 15,036 |
18 Jan 2024 | 15.00 | 15.59 | 15.00 | 15.59 | 15.38 | 164,069 |
17 Jan 2024 | 15.41 | 15.50 | 15.41 | 15.50 | 15.29 | 7,300 |
16 Jan 2024 | 15.10 | 15.49 | 15.10 | 15.45 | 15.24 | 5,976 |
15 Jan 2024 | 15.13 | 15.33 | 15.13 | 15.30 | 15.09 | 75,267 |
12 Jan 2024 | 15.13 | 15.15 | 15.00 | 15.14 | 14.93 | 34,049 |
11 Jan 2024 | 14.88 | 15.01 | 14.88 | 15.00 | 14.79 | 41,356 |
10 Jan 2024 | 14.73 | 14.97 | 14.70 | 14.94 | 14.74 | 78,791 |
09 Jan 2024 | 14.79 | 14.85 | 14.68 | 14.71 | 14.51 | 57,056 |
08 Jan 2024 | 14.60 | 14.72 | 14.60 | 14.70 | 14.50 | 95,900 |
05 Jan 2024 | 14.35 | 14.65 | 14.35 | 14.60 | 14.40 | 49,500 |
04 Jan 2024 | 14.39 | 14.42 | 14.39 | 14.42 | 14.22 | 1,470 |
03 Jan 2024 | 14.10 | 14.55 | 14.10 | 14.43 | 14.23 | 8,066 |
02 Jan 2024 | 14.12 | 14.13 | 14.10 | 14.10 | 13.91 | 8,930 |
29 Dec 2023 | 13.87 | 14.20 | 13.87 | 14.20 | 14.01 | 10,715 |
28 Dec 2023 | 14.03 | 14.03 | 13.84 | 13.87 | 13.68 | 52,588 |
27 Dec 2023 | 13.99 | 14.00 | 13.93 | 13.93 | 13.74 | 6,185 |
22 Dec 2023 | 14.01 | 14.02 | 13.98 | 13.99 | 13.80 | 7,300 |
21 Dec 2023 | 14.14 | 14.14 | 14.05 | 14.05 | 13.86 | 2,500 |
20 Dec 2023 | 13.97 | 14.10 | 13.97 | 14.03 | 13.84 | 10,642 |
19 Dec 2023 | 14.08 | 14.10 | 14.00 | 14.10 | 13.91 | 2,600 |
18 Dec 2023 | 14.10 | 14.24 | 13.94 | 14.11 | 13.92 | 5,833 |
15 Dec 2023 | 14.06 | 14.25 | 14.00 | 14.09 | 13.90 | 9,088 |
14 Dec 2023 | 13.74 | 14.25 | 13.74 | 14.16 | 13.97 | 21,379 |
13 Dec 2023 | 13.90 | 14.05 | 13.67 | 14.05 | 13.86 | 39,247 |
12 Dec 2023 | 13.90 | 13.92 | 13.80 | 13.84 | 13.65 | 36,840 |
11 Dec 2023 | 13.66 | 13.95 | 13.66 | 13.87 | 13.68 | 51,263 |
08 Dec 2023 | 14.00 | 14.00 | 13.83 | 13.90 | 13.71 | 6,479 |
07 Dec 2023 | 13.99 | 14.00 | 13.78 | 13.82 | 13.63 | 24,898 |
06 Dec 2023 | 14.08 | 14.18 | 14.02 | 14.02 | 13.83 | 105,329 |
05 Dec 2023 | 14.17 | 14.17 | 13.94 | 14.17 | 13.98 | 20,787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |