Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 391 |
24 Apr 2024 | 16.30 | 16.30 | 16.16 | 16.21 | 16.21 | 22,277 |
23 Apr 2024 | 16.08 | 16.19 | 16.08 | 16.19 | 16.19 | 1,004 |
22 Apr 2024 | 15.89 | 16.29 | 15.89 | 16.14 | 16.14 | 3,986 |
19 Apr 2024 | 16.15 | 16.18 | 15.75 | 15.82 | 15.82 | 21,981 |
18 Apr 2024 | 16.00 | 16.14 | 16.00 | 16.05 | 16.05 | 3,220 |
17 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 890 |
16 Apr 2024 | 15.83 | 16.27 | 15.60 | 16.27 | 16.27 | 22,566 |
15 Apr 2024 | 16.25 | 16.31 | 15.81 | 16.22 | 16.22 | 17,392 |
12 Apr 2024 | 16.40 | 16.62 | 16.27 | 16.52 | 16.52 | 4,725 |
11 Apr 2024 | 16.69 | 16.69 | 16.18 | 16.64 | 16.64 | 4,894 |
10 Apr 2024 | 16.93 | 16.93 | 16.20 | 16.70 | 16.70 | 7,513 |
09 Apr 2024 | 16.89 | 16.89 | 16.75 | 16.75 | 16.75 | 2,721 |
08 Apr 2024 | 16.57 | 17.21 | 16.57 | 17.02 | 17.02 | 3,514 |
05 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 480 |
04 Apr 2024 | 16.51 | 16.75 | 16.50 | 16.68 | 16.68 | 14,022 |
03 Apr 2024 | 16.45 | 16.62 | 16.41 | 16.62 | 16.62 | 1,556 |
02 Apr 2024 | 16.20 | 16.45 | 16.14 | 16.45 | 16.45 | 8,707 |
01 Apr 2024 | 16.29 | 16.55 | 16.18 | 16.48 | 16.48 | 16,778 |
28 Mar 2024 | 17.05 | 17.05 | 16.19 | 16.19 | 16.19 | 35,107 |
27 Mar 2024 | 16.81 | 17.22 | 16.80 | 16.80 | 16.80 | 4,982 |
26 Mar 2024 | 17.22 | 17.22 | 16.93 | 17.14 | 17.14 | 5,088 |
25 Mar 2024 | 17.01 | 17.20 | 16.78 | 17.20 | 17.20 | 6,457 |
22 Mar 2024 | 17.07 | 17.20 | 16.90 | 17.04 | 17.04 | 9,768 |
21 Mar 2024 | 16.97 | 17.10 | 16.81 | 17.08 | 17.08 | 17,563 |
20 Mar 2024 | 16.82 | 16.99 | 16.74 | 16.84 | 16.84 | 15,671 |
19 Mar 2024 | 16.72 | 16.99 | 16.47 | 16.82 | 16.82 | 8,602 |
18 Mar 2024 | 16.68 | 16.73 | 16.59 | 16.73 | 16.73 | 3,365 |
15 Mar 2024 | 16.60 | 16.74 | 16.60 | 16.74 | 16.74 | 574 |
15 Mar 2024 | 0.3906 Dividend | |||||
14 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.60 | 1,216 |
13 Mar 2024 | 16.73 | 17.10 | 16.62 | 16.82 | 16.43 | 19,410 |
12 Mar 2024 | 16.67 | 16.77 | 16.54 | 16.60 | 16.22 | 274,654 |
11 Mar 2024 | 16.74 | 16.74 | 16.50 | 16.50 | 16.12 | 4,187 |
08 Mar 2024 | 16.72 | 16.73 | 16.44 | 16.44 | 16.06 | 9,308 |
07 Mar 2024 | 16.76 | 16.76 | 16.50 | 16.55 | 16.17 | 11,793 |
06 Mar 2024 | 16.54 | 16.80 | 16.50 | 16.67 | 16.28 | 3,587 |
05 Mar 2024 | 16.60 | 16.67 | 16.40 | 16.50 | 16.12 | 8,928 |
04 Mar 2024 | 16.73 | 16.85 | 16.25 | 16.54 | 16.16 | 19,301 |
01 Mar 2024 | 16.52 | 16.75 | 16.45 | 16.45 | 16.07 | 20,504 |
29 Feb 2024 | 16.40 | 16.69 | 16.00 | 16.37 | 15.99 | 86,584 |
28 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.02 | 955 |
27 Feb 2024 | 16.56 | 16.66 | 16.11 | 16.27 | 15.90 | 61,013 |
26 Feb 2024 | 16.33 | 16.35 | 16.07 | 16.30 | 15.93 | 16,194 |
23 Feb 2024 | 16.26 | 16.50 | 16.05 | 16.15 | 15.78 | 23,552 |
22 Feb 2024 | 16.67 | 16.69 | 16.08 | 16.31 | 15.93 | 34,976 |
21 Feb 2024 | 15.80 | 16.45 | 15.80 | 16.30 | 15.93 | 18,357 |
20 Feb 2024 | 15.95 | 16.05 | 15.57 | 15.97 | 15.60 | 3,142 |
16 Feb 2024 | 15.65 | 15.97 | 15.40 | 15.90 | 15.53 | 8,672 |
15 Feb 2024 | 15.97 | 15.97 | 15.20 | 15.63 | 15.27 | 3,235 |
14 Feb 2024 | 15.26 | 15.86 | 15.26 | 15.35 | 15.00 | 11,414 |
13 Feb 2024 | 15.62 | 15.62 | 15.11 | 15.15 | 14.80 | 15,247 |
12 Feb 2024 | 16.01 | 16.01 | 15.23 | 15.99 | 15.62 | 3,805 |
09 Feb 2024 | 15.48 | 15.93 | 15.10 | 15.20 | 14.86 | 8,118 |
08 Feb 2024 | 15.35 | 16.07 | 15.04 | 15.27 | 14.92 | 21,692 |
07 Feb 2024 | 16.20 | 16.23 | 15.36 | 15.36 | 15.01 | 36,622 |
06 Feb 2024 | 15.99 | 16.19 | 15.90 | 16.15 | 15.78 | 5,067 |
05 Feb 2024 | 16.16 | 16.40 | 15.80 | 16.00 | 15.63 | 10,248 |
02 Feb 2024 | 16.30 | 16.65 | 15.72 | 16.28 | 15.91 | 24,071 |
01 Feb 2024 | 15.91 | 16.52 | 15.63 | 16.50 | 16.12 | 4,912 |
31 Jan 2024 | 15.92 | 16.10 | 15.57 | 15.83 | 15.47 | 18,885 |
30 Jan 2024 | 16.19 | 16.19 | 16.01 | 16.13 | 15.76 | 8,807 |
29 Jan 2024 | 16.39 | 16.39 | 16.14 | 16.29 | 15.92 | 2,346 |
26 Jan 2024 | 16.25 | 16.72 | 16.12 | 16.51 | 16.14 | 26,972 |
25 Jan 2024 | 16.33 | 16.56 | 16.05 | 16.37 | 16.00 | 4,862 |
24 Jan 2024 | 16.65 | 16.65 | 16.08 | 16.20 | 15.83 | 4,281 |
23 Jan 2024 | 16.37 | 16.90 | 16.27 | 16.27 | 15.90 | 29,883 |
22 Jan 2024 | 16.75 | 16.86 | 16.29 | 16.46 | 16.08 | 15,120 |
19 Jan 2024 | 16.12 | 16.34 | 16.12 | 16.21 | 15.84 | 13,518 |
18 Jan 2024 | 16.56 | 16.56 | 16.33 | 16.33 | 15.95 | 9,302 |
17 Jan 2024 | 16.40 | 16.70 | 16.33 | 16.60 | 16.22 | 6,963 |
16 Jan 2024 | 15.60 | 16.66 | 15.60 | 16.46 | 16.08 | 90,419 |
12 Jan 2024 | 15.38 | 15.60 | 15.36 | 15.56 | 15.21 | 11,470 |
11 Jan 2024 | 15.48 | 15.50 | 15.44 | 15.50 | 15.14 | 9,444 |
10 Jan 2024 | 15.56 | 15.95 | 15.44 | 15.50 | 15.14 | 30,937 |
09 Jan 2024 | 15.30 | 15.47 | 15.30 | 15.47 | 15.12 | 719 |
08 Jan 2024 | 15.29 | 15.57 | 15.25 | 15.43 | 15.08 | 5,396 |
05 Jan 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.14 | 6,061 |
04 Jan 2024 | 15.20 | 15.40 | 15.11 | 15.33 | 14.98 | 5,359 |
03 Jan 2024 | 15.20 | 15.20 | 14.85 | 15.10 | 14.75 | 23,348 |
02 Jan 2024 | 15.34 | 15.34 | 15.10 | 15.16 | 14.81 | 5,299 |
29 Dec 2023 | 15.50 | 15.50 | 15.25 | 15.30 | 14.95 | 14,490 |
28 Dec 2023 | 15.44 | 15.74 | 15.31 | 15.62 | 15.26 | 6,363 |
27 Dec 2023 | 15.45 | 15.47 | 15.27 | 15.44 | 15.09 | 9,313 |
26 Dec 2023 | 15.33 | 15.50 | 15.17 | 15.29 | 14.94 | 15,735 |
22 Dec 2023 | 15.39 | 15.49 | 15.11 | 15.48 | 15.12 | 2,852 |
21 Dec 2023 | 15.20 | 15.54 | 15.11 | 15.34 | 14.99 | 17,872 |
20 Dec 2023 | 15.05 | 15.27 | 14.77 | 15.20 | 14.85 | 39,782 |
19 Dec 2023 | 14.48 | 15.00 | 14.48 | 15.00 | 14.66 | 27,230 |
18 Dec 2023 | 14.56 | 14.73 | 14.56 | 14.58 | 14.24 | 19,064 |
18 Dec 2023 | 0.3906 Dividend | |||||
15 Dec 2023 | 14.96 | 15.27 | 14.93 | 15.07 | 14.34 | 26,383 |
14 Dec 2023 | 14.54 | 15.13 | 14.54 | 15.12 | 14.39 | 52,665 |
13 Dec 2023 | 14.05 | 15.16 | 13.99 | 14.54 | 13.84 | 193,237 |
12 Dec 2023 | 14.00 | 14.32 | 13.90 | 14.00 | 13.32 | 56,299 |
11 Dec 2023 | 13.74 | 14.25 | 13.30 | 13.98 | 13.30 | 1,315,321 |
08 Dec 2023 | 13.66 | 14.02 | 13.65 | 13.70 | 13.04 | 75,626 |
07 Dec 2023 | 13.71 | 13.90 | 13.40 | 13.55 | 12.90 | 21,493 |
06 Dec 2023 | 13.55 | 13.88 | 13.27 | 13.52 | 12.87 | 136,590 |
05 Dec 2023 | 13.89 | 14.41 | 13.48 | 13.50 | 12.85 | 99,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |