Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.70 | 15.88 | 15.68 | 15.72 | 15.72 | 35,658 |
02 May 2024 | 15.77 | 15.77 | 15.59 | 15.63 | 15.63 | 37,295 |
30 Apr 2024 | 15.64 | 15.81 | 15.60 | 15.60 | 15.60 | 40,265 |
29 Apr 2024 | 15.89 | 15.90 | 15.67 | 15.67 | 15.67 | 43,851 |
26 Apr 2024 | 15.53 | 15.89 | 15.53 | 15.87 | 15.87 | 58,088 |
25 Apr 2024 | 15.49 | 15.54 | 15.32 | 15.52 | 15.52 | 43,784 |
24 Apr 2024 | 15.37 | 15.59 | 15.37 | 15.55 | 15.55 | 23,581 |
23 Apr 2024 | 15.45 | 15.45 | 15.30 | 15.36 | 15.36 | 25,364 |
22 Apr 2024 | 15.18 | 15.41 | 15.18 | 15.30 | 15.30 | 24,422 |
19 Apr 2024 | 15.20 | 15.39 | 15.07 | 15.38 | 15.38 | 59,888 |
18 Apr 2024 | 15.40 | 15.46 | 15.26 | 15.26 | 15.26 | 29,779 |
17 Apr 2024 | 15.25 | 15.64 | 15.25 | 15.48 | 15.48 | 30,839 |
16 Apr 2024 | 15.25 | 15.60 | 15.17 | 15.25 | 15.25 | 59,875 |
15 Apr 2024 | 15.25 | 15.44 | 15.25 | 15.33 | 15.33 | 57,293 |
12 Apr 2024 | 15.40 | 15.65 | 15.36 | 15.45 | 15.45 | 100,824 |
11 Apr 2024 | 15.30 | 15.43 | 15.28 | 15.34 | 15.34 | 71,251 |
10 Apr 2024 | 15.30 | 15.42 | 15.26 | 15.26 | 15.26 | 297,938 |
09 Apr 2024 | 15.55 | 15.62 | 15.32 | 15.43 | 15.43 | 54,971 |
08 Apr 2024 | 15.57 | 15.80 | 15.56 | 15.56 | 15.56 | 44,367 |
05 Apr 2024 | 15.60 | 15.82 | 15.60 | 15.75 | 15.75 | 73,029 |
04 Apr 2024 | 15.58 | 15.72 | 15.58 | 15.69 | 15.69 | 91,607 |
03 Apr 2024 | 15.50 | 15.61 | 15.47 | 15.50 | 15.50 | 97,408 |
02 Apr 2024 | 15.33 | 15.53 | 15.33 | 15.50 | 15.50 | 133,757 |
28 Mar 2024 | 15.38 | 15.38 | 15.10 | 15.35 | 15.35 | 182,518 |
27 Mar 2024 | 15.10 | 15.19 | 15.04 | 15.10 | 15.10 | 157,897 |
26 Mar 2024 | 14.94 | 15.18 | 14.94 | 15.18 | 15.18 | 386,703 |
25 Mar 2024 | 14.87 | 15.00 | 14.76 | 15.00 | 15.00 | 417,087 |
22 Mar 2024 | 15.08 | 15.10 | 14.78 | 15.10 | 15.10 | 480,961 |
21 Mar 2024 | 14.12 | 14.12 | 13.60 | 13.96 | 13.96 | 4,888,832 |
20 Mar 2024 | 14.00 | 14.00 | 12.69 | 13.04 | 13.04 | 533,466 |
19 Mar 2024 | 14.10 | 14.48 | 13.40 | 14.22 | 14.22 | 235,633 |
18 Mar 2024 | 15.60 | 15.60 | 14.15 | 14.18 | 14.18 | 424,189 |
15 Mar 2024 | 16.20 | 16.33 | 15.60 | 15.60 | 15.60 | 756,136 |
14 Mar 2024 | 16.20 | 16.34 | 16.20 | 16.30 | 16.30 | 61,575 |
13 Mar 2024 | 16.27 | 16.39 | 16.19 | 16.25 | 16.25 | 141,517 |
12 Mar 2024 | 16.25 | 16.34 | 16.25 | 16.33 | 16.33 | 90,671 |
11 Mar 2024 | 16.22 | 16.31 | 16.19 | 16.29 | 16.29 | 59,095 |
08 Mar 2024 | 16.33 | 16.38 | 16.21 | 16.24 | 16.24 | 49,426 |
07 Mar 2024 | 16.30 | 16.39 | 16.28 | 16.31 | 16.31 | 100,056 |
06 Mar 2024 | 16.33 | 16.38 | 16.25 | 16.25 | 16.25 | 58,889 |
05 Mar 2024 | 16.28 | 16.42 | 16.28 | 16.33 | 16.33 | 77,354 |
04 Mar 2024 | 16.33 | 16.38 | 16.30 | 16.30 | 16.30 | 196,524 |
01 Mar 2024 | 16.35 | 16.43 | 16.34 | 16.35 | 16.35 | 103,699 |
29 Feb 2024 | 16.31 | 16.38 | 16.25 | 16.34 | 16.34 | 110,310 |
28 Feb 2024 | 16.33 | 16.40 | 16.30 | 16.35 | 16.35 | 101,780 |
27 Feb 2024 | 16.30 | 16.39 | 16.30 | 16.36 | 16.36 | 96,323 |
26 Feb 2024 | 16.35 | 16.43 | 16.33 | 16.33 | 16.33 | 120,304 |
23 Feb 2024 | 16.34 | 16.42 | 16.18 | 16.38 | 16.38 | 82,376 |
22 Feb 2024 | 16.43 | 16.44 | 16.38 | 16.38 | 16.38 | 103,836 |
21 Feb 2024 | 16.49 | 16.55 | 16.42 | 16.43 | 16.43 | 130,914 |
20 Feb 2024 | 16.36 | 16.47 | 16.31 | 16.45 | 16.45 | 187,453 |
19 Feb 2024 | 16.40 | 16.49 | 16.37 | 16.43 | 16.43 | 94,115 |
16 Feb 2024 | 16.50 | 16.58 | 16.44 | 16.46 | 16.46 | 99,285 |
15 Feb 2024 | 16.47 | 16.58 | 16.33 | 16.47 | 16.47 | 160,823 |
14 Feb 2024 | 16.59 | 16.68 | 16.56 | 16.58 | 16.58 | 125,274 |
13 Feb 2024 | 16.51 | 16.65 | 16.50 | 16.59 | 16.59 | 258,828 |
12 Feb 2024 | 16.40 | 16.55 | 16.40 | 16.51 | 16.51 | 236,475 |
09 Feb 2024 | 16.41 | 16.52 | 16.40 | 16.49 | 16.49 | 57,566 |
08 Feb 2024 | 16.52 | 16.54 | 16.38 | 16.50 | 16.50 | 105,748 |
07 Feb 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 83,838 |
06 Feb 2024 | 16.43 | 16.55 | 16.35 | 16.50 | 16.50 | 108,085 |
05 Feb 2024 | 16.46 | 16.55 | 16.46 | 16.54 | 16.54 | 141,895 |
02 Feb 2024 | 16.31 | 16.47 | 16.25 | 16.47 | 16.47 | 134,280 |
01 Feb 2024 | 16.37 | 16.53 | 16.34 | 16.38 | 16.38 | 266,536 |
31 Jan 2024 | 16.24 | 16.36 | 16.23 | 16.30 | 16.30 | 177,947 |
30 Jan 2024 | 16.38 | 16.38 | 16.25 | 16.28 | 16.28 | 88,167 |
29 Jan 2024 | 16.23 | 16.38 | 16.23 | 16.36 | 16.36 | 105,366 |
26 Jan 2024 | 16.28 | 16.33 | 16.21 | 16.23 | 16.23 | 189,158 |
25 Jan 2024 | 16.27 | 16.28 | 16.15 | 16.27 | 16.27 | 89,545 |
24 Jan 2024 | 16.19 | 16.27 | 16.15 | 16.24 | 16.24 | 64,654 |
23 Jan 2024 | 16.18 | 16.30 | 16.10 | 16.30 | 16.30 | 105,621 |
22 Jan 2024 | 16.10 | 16.19 | 16.10 | 16.19 | 16.19 | 44,161 |
19 Jan 2024 | 16.10 | 16.22 | 16.10 | 16.17 | 16.17 | 46,818 |
18 Jan 2024 | 16.25 | 16.25 | 16.14 | 16.22 | 16.22 | 70,424 |
17 Jan 2024 | 16.05 | 16.24 | 16.05 | 16.24 | 16.24 | 147,400 |
16 Jan 2024 | 16.03 | 16.22 | 16.03 | 16.17 | 16.17 | 115,342 |
15 Jan 2024 | 16.09 | 16.14 | 16.07 | 16.11 | 16.11 | 56,019 |
12 Jan 2024 | 16.09 | 16.10 | 16.00 | 16.03 | 16.03 | 129,474 |
11 Jan 2024 | 16.06 | 16.09 | 16.01 | 16.08 | 16.08 | 111,275 |
10 Jan 2024 | 16.04 | 16.19 | 16.04 | 16.08 | 16.08 | 108,057 |
09 Jan 2024 | 16.06 | 16.16 | 16.06 | 16.12 | 16.12 | 123,528 |
08 Jan 2024 | 16.02 | 16.13 | 16.02 | 16.07 | 16.07 | 229,390 |
05 Jan 2024 | 15.96 | 16.13 | 15.96 | 16.02 | 16.02 | 227,997 |
04 Jan 2024 | 16.07 | 16.22 | 16.04 | 16.04 | 16.04 | 133,235 |
03 Jan 2024 | 16.10 | 16.17 | 15.98 | 16.11 | 16.11 | 84,705 |
02 Jan 2024 | 16.00 | 16.09 | 16.00 | 16.03 | 16.03 | 73,602 |
29 Dec 2023 | 15.82 | 15.97 | 15.81 | 15.97 | 15.97 | 49,674 |
28 Dec 2023 | 15.89 | 15.93 | 15.79 | 15.90 | 15.90 | 131,676 |
27 Dec 2023 | 16.10 | 16.11 | 15.82 | 15.85 | 15.85 | 107,549 |
22 Dec 2023 | 16.09 | 16.10 | 16.00 | 16.09 | 16.09 | 48,856 |
21 Dec 2023 | 15.94 | 16.07 | 15.94 | 16.04 | 16.04 | 143,811 |
20 Dec 2023 | 16.06 | 16.15 | 15.97 | 16.04 | 16.04 | 193,852 |
19 Dec 2023 | 16.08 | 16.08 | 15.97 | 16.05 | 16.05 | 111,997 |
18 Dec 2023 | 16.00 | 16.20 | 16.00 | 16.14 | 16.14 | 273,182 |
15 Dec 2023 | 15.81 | 16.08 | 15.81 | 16.03 | 16.03 | 256,236 |
14 Dec 2023 | 16.13 | 16.17 | 15.90 | 15.90 | 15.90 | 177,230 |
13 Dec 2023 | 16.11 | 16.23 | 16.11 | 16.22 | 16.22 | 92,923 |
12 Dec 2023 | 16.25 | 16.25 | 16.10 | 16.22 | 16.22 | 152,240 |
12 Dec 2023 | 0.57 Dividend | |||||
11 Dec 2023 | 16.68 | 16.72 | 16.65 | 16.70 | 16.14 | 213,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |