Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 14.93 | 15.06 | 14.93 | 15.06 | 15.06 | 792 |
23 Apr 2024 | 15.17 | 15.30 | 14.66 | 15.30 | 15.30 | 6,900 |
22 Apr 2024 | 15.11 | 15.11 | 14.90 | 15.01 | 15.01 | 4,400 |
19 Apr 2024 | 14.31 | 15.13 | 14.11 | 14.34 | 14.34 | 4,500 |
18 Apr 2024 | 14.39 | 14.40 | 14.26 | 14.40 | 14.40 | 1,600 |
17 Apr 2024 | 14.60 | 14.97 | 14.60 | 14.66 | 14.66 | 10,100 |
16 Apr 2024 | 14.58 | 15.05 | 14.32 | 14.94 | 14.94 | 4,700 |
15 Apr 2024 | 14.89 | 14.95 | 14.61 | 14.84 | 14.84 | 4,600 |
12 Apr 2024 | 14.85 | 14.92 | 14.67 | 14.67 | 14.67 | 1,200 |
11 Apr 2024 | 15.01 | 15.17 | 14.89 | 15.17 | 15.17 | 1,900 |
10 Apr 2024 | 15.19 | 15.33 | 15.11 | 15.33 | 15.33 | 3,600 |
09 Apr 2024 | 15.24 | 15.24 | 15.00 | 15.01 | 15.01 | 2,800 |
08 Apr 2024 | 14.74 | 15.33 | 14.74 | 15.33 | 15.33 | 2,300 |
05 Apr 2024 | 14.63 | 15.33 | 14.29 | 15.33 | 15.33 | 3,800 |
04 Apr 2024 | 15.05 | 15.07 | 14.94 | 15.02 | 15.02 | 3,300 |
03 Apr 2024 | 14.26 | 14.90 | 14.26 | 14.88 | 14.88 | 6,500 |
02 Apr 2024 | 14.26 | 14.43 | 14.26 | 14.31 | 14.31 | 11,200 |
01 Apr 2024 | 13.39 | 14.48 | 13.39 | 14.01 | 14.01 | 2,500 |
28 Mar 2024 | 14.77 | 14.77 | 14.32 | 14.52 | 14.52 | 1,800 |
27 Mar 2024 | 14.74 | 14.74 | 14.58 | 14.68 | 14.68 | 1,700 |
26 Mar 2024 | 14.70 | 14.84 | 14.63 | 14.70 | 14.70 | 4,300 |
25 Mar 2024 | 14.37 | 14.99 | 14.37 | 14.99 | 14.99 | 8,100 |
22 Mar 2024 | 13.75 | 14.79 | 13.75 | 14.61 | 14.61 | 4,500 |
21 Mar 2024 | 14.64 | 15.00 | 14.64 | 14.91 | 14.91 | 3,100 |
21 Mar 2024 | 0.828 Dividend | |||||
20 Mar 2024 | 15.28 | 15.96 | 15.27 | 15.45 | 14.62 | 3,200 |
19 Mar 2024 | 15.43 | 16.03 | 15.43 | 15.71 | 14.87 | 5,300 |
18 Mar 2024 | 15.70 | 16.10 | 15.68 | 15.80 | 14.95 | 6,400 |
15 Mar 2024 | 15.73 | 15.98 | 15.73 | 15.93 | 15.07 | 4,900 |
14 Mar 2024 | 16.24 | 16.24 | 16.13 | 16.14 | 15.27 | 3,000 |
13 Mar 2024 | 16.13 | 16.52 | 16.13 | 16.52 | 15.63 | 4,000 |
12 Mar 2024 | 16.12 | 16.51 | 16.12 | 16.39 | 15.51 | 10,600 |
11 Mar 2024 | 15.83 | 16.37 | 15.83 | 16.37 | 15.49 | 13,100 |
08 Mar 2024 | 16.10 | 16.29 | 16.10 | 16.17 | 15.30 | 6,300 |
07 Mar 2024 | 16.13 | 16.19 | 16.09 | 16.19 | 15.32 | 5,900 |
06 Mar 2024 | 15.60 | 16.05 | 15.60 | 15.96 | 15.10 | 8,000 |
05 Mar 2024 | 15.41 | 15.98 | 15.41 | 15.96 | 15.10 | 13,200 |
04 Mar 2024 | 15.85 | 16.56 | 15.85 | 16.28 | 15.41 | 16,500 |
01 Mar 2024 | 15.96 | 16.73 | 15.96 | 16.09 | 15.23 | 23,400 |
29 Feb 2024 | 15.77 | 15.92 | 15.77 | 15.80 | 14.95 | 4,200 |
28 Feb 2024 | 15.94 | 16.04 | 15.94 | 16.04 | 15.18 | 400 |
27 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.43 | 300 |
26 Feb 2024 | 16.08 | 16.47 | 16.08 | 16.26 | 15.39 | 600 |
23 Feb 2024 | 16.17 | 16.58 | 16.13 | 16.58 | 15.69 | 1,200 |
22 Feb 2024 | 16.46 | 16.58 | 16.39 | 16.58 | 15.69 | 1,600 |
21 Feb 2024 | 16.46 | 16.46 | 16.24 | 16.40 | 15.52 | 1,100 |
20 Feb 2024 | 16.20 | 16.20 | 16.16 | 16.20 | 15.33 | 600 |
16 Feb 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 15.56 | 800 |
15 Feb 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 15.59 | 400 |
14 Feb 2024 | 16.11 | 16.17 | 16.11 | 16.17 | 15.30 | 600 |
13 Feb 2024 | 15.90 | 16.14 | 15.82 | 16.14 | 15.27 | 1,400 |
12 Feb 2024 | 15.95 | 16.07 | 15.95 | 16.03 | 15.17 | 500 |
09 Feb 2024 | 15.83 | 15.83 | 15.67 | 15.67 | 14.83 | 5,800 |
08 Feb 2024 | 15.80 | 15.98 | 15.63 | 15.98 | 15.12 | 7,600 |
07 Feb 2024 | 16.08 | 16.08 | 15.95 | 15.95 | 15.10 | 9,200 |
06 Feb 2024 | 16.17 | 16.17 | 15.92 | 15.92 | 15.06 | 1,900 |
05 Feb 2024 | 15.85 | 16.16 | 15.85 | 15.96 | 15.10 | 7,400 |
02 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.24 | 400 |
01 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.19 | 600 |
31 Jan 2024 | 16.29 | 16.49 | 16.29 | 16.49 | 15.61 | 4,300 |
30 Jan 2024 | 16.28 | 16.52 | 16.16 | 16.34 | 15.46 | 18,100 |
29 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.27 | 500 |
26 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.83 | 200 |
25 Jan 2024 | 16.45 | 16.73 | 16.35 | 16.73 | 15.83 | 1,400 |
24 Jan 2024 | 16.58 | 16.76 | 16.58 | 16.76 | 15.86 | 1,000 |
23 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.00 | 600 |
22 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.42 | - |
19 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.42 | 300 |
18 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.02 | 200 |
17 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.19 | 200 |
16 Jan 2024 | 17.18 | 17.18 | 16.97 | 16.97 | 16.06 | 600 |
12 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 16.69 | - |
11 Jan 2024 | 17.42 | 17.64 | 17.41 | 17.64 | 16.69 | 800 |
10 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.75 | 600 |
09 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.33 | 500 |
08 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.06 | 400 |
05 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.06 | 400 |
04 Jan 2024 | 17.73 | 17.75 | 17.73 | 17.75 | 16.80 | 800 |
03 Jan 2024 | 17.72 | 18.08 | 17.72 | 18.08 | 17.11 | 2,200 |
02 Jan 2024 | 17.77 | 17.94 | 17.74 | 17.78 | 16.83 | 1,200 |
29 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 17.44 | 3,500 |
28 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.29 | - |
27 Dec 2023 | 17.90 | 18.27 | 17.90 | 18.27 | 17.29 | 900 |
26 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.80 | 800 |
22 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 16.72 | 400 |
21 Dec 2023 | 17.39 | 17.82 | 17.39 | 17.82 | 16.86 | 500 |
20 Dec 2023 | 17.44 | 17.87 | 17.01 | 17.01 | 16.10 | 800 |
19 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 16.77 | 300 |
18 Dec 2023 | 17.91 | 18.00 | 17.83 | 17.83 | 16.87 | 1,000 |
15 Dec 2023 | 17.89 | 18.22 | 17.89 | 17.93 | 16.97 | 9,600 |
14 Dec 2023 | 18.14 | 18.14 | 18.12 | 18.12 | 17.15 | 9,100 |
13 Dec 2023 | 17.18 | 17.70 | 17.18 | 17.70 | 16.75 | 1,900 |
12 Dec 2023 | 17.16 | 17.36 | 16.95 | 17.36 | 16.43 | 2,500 |
11 Dec 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.03 | 500 |
08 Dec 2023 | 16.95 | 17.16 | 16.74 | 17.16 | 16.24 | 2,300 |
07 Dec 2023 | 16.84 | 16.99 | 16.84 | 16.99 | 16.08 | 700 |
06 Dec 2023 | 16.87 | 16.87 | 16.71 | 16.81 | 15.91 | 900 |
05 Dec 2023 | 16.75 | 16.75 | 16.64 | 16.64 | 15.75 | 600 |
04 Dec 2023 | 16.86 | 17.17 | 16.86 | 17.17 | 16.25 | 1,200 |
01 Dec 2023 | 17.08 | 17.64 | 17.08 | 17.64 | 16.69 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |