Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.11 | 14.29 | 14.11 | 14.13 | 14.13 | 30,261 |
17 Apr 2024 | 14.34 | 14.34 | 14.16 | 14.17 | 14.17 | 12,921 |
16 Apr 2024 | 14.21 | 14.32 | 14.16 | 14.25 | 14.25 | 28,312 |
15 Apr 2024 | 14.72 | 14.72 | 14.30 | 14.34 | 14.34 | 46,785 |
12 Apr 2024 | 14.94 | 14.94 | 14.54 | 14.60 | 14.60 | 11,533 |
11 Apr 2024 | 14.94 | 14.95 | 14.76 | 14.91 | 14.91 | 11,147 |
10 Apr 2024 | 14.91 | 15.00 | 14.69 | 14.85 | 14.85 | 45,959 |
09 Apr 2024 | 15.08 | 15.29 | 15.06 | 15.21 | 15.21 | 31,808 |
08 Apr 2024 | 15.11 | 15.19 | 15.03 | 15.07 | 15.07 | 27,765 |
05 Apr 2024 | 15.21 | 15.21 | 15.03 | 15.11 | 15.11 | 42,101 |
04 Apr 2024 | 15.62 | 15.62 | 15.18 | 15.18 | 15.18 | 12,620 |
03 Apr 2024 | 15.18 | 15.40 | 15.17 | 15.36 | 15.36 | 73,647 |
02 Apr 2024 | 15.52 | 15.52 | 15.20 | 15.35 | 15.35 | 19,217 |
01 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
28 Mar 2024 | 15.58 | 15.75 | 15.51 | 15.55 | 15.55 | 25,450 |
27 Mar 2024 | 15.40 | 15.66 | 15.37 | 15.57 | 15.57 | 17,897 |
26 Mar 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 15.35 | 24,593 |
25 Mar 2024 | 15.46 | 15.74 | 15.46 | 15.50 | 15.50 | 27,379 |
22 Mar 2024 | 15.54 | 15.57 | 15.40 | 15.48 | 15.48 | 18,197 |
21 Mar 2024 | 15.64 | 15.64 | 15.50 | 15.51 | 15.51 | 32,744 |
20 Mar 2024 | 15.30 | 15.58 | 15.15 | 15.42 | 15.42 | 72,779 |
19 Mar 2024 | 15.50 | 15.60 | 15.21 | 15.37 | 15.37 | 48,698 |
18 Mar 2024 | 15.72 | 15.94 | 15.52 | 15.63 | 15.63 | 40,134 |
15 Mar 2024 | 15.72 | 15.72 | 15.57 | 15.60 | 15.60 | 24,761 |
14 Mar 2024 | 15.91 | 15.91 | 15.70 | 15.80 | 15.80 | 15,857 |
13 Mar 2024 | 15.92 | 16.06 | 15.91 | 15.95 | 15.95 | 34,947 |
12 Mar 2024 | 16.10 | 16.12 | 15.88 | 16.08 | 16.08 | 23,840 |
11 Mar 2024 | 16.00 | 16.16 | 15.85 | 15.99 | 15.99 | 39,788 |
08 Mar 2024 | 16.16 | 16.36 | 16.00 | 16.07 | 16.07 | 63,450 |
07 Mar 2024 | 16.09 | 16.10 | 15.95 | 16.04 | 16.04 | 42,655 |
06 Mar 2024 | 15.94 | 16.00 | 15.73 | 15.94 | 15.94 | 48,736 |
05 Mar 2024 | 15.80 | 15.87 | 15.60 | 15.73 | 15.73 | 36,658 |
04 Mar 2024 | 15.72 | 16.00 | 15.70 | 15.89 | 15.89 | 79,717 |
01 Mar 2024 | 15.44 | 15.71 | 15.31 | 15.66 | 15.66 | 51,795 |
29 Feb 2024 | 15.45 | 15.52 | 15.33 | 15.34 | 15.34 | 83,313 |
28 Feb 2024 | 15.00 | 15.29 | 14.95 | 15.13 | 15.13 | 59,736 |
27 Feb 2024 | 15.17 | 15.17 | 14.88 | 15.04 | 15.04 | 11,130 |
26 Feb 2024 | 15.27 | 15.27 | 15.01 | 15.09 | 15.09 | 35,510 |
23 Feb 2024 | 15.33 | 15.33 | 15.09 | 15.20 | 15.20 | 15,369 |
22 Feb 2024 | 15.02 | 15.29 | 15.02 | 15.27 | 15.27 | 34,254 |
21 Feb 2024 | 14.74 | 14.80 | 14.63 | 14.77 | 14.77 | 10,991 |
20 Feb 2024 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | 19,878 |
16 Feb 2024 | 15.20 | 15.20 | 14.81 | 14.87 | 14.87 | 100,774 |
15 Feb 2024 | 14.97 | 15.23 | 14.85 | 15.21 | 15.21 | 44,285 |
14 Feb 2024 | 14.74 | 14.83 | 14.64 | 14.83 | 14.83 | 7,791 |
13 Feb 2024 | 14.68 | 14.68 | 14.46 | 14.59 | 14.59 | 12,728 |
12 Feb 2024 | 14.94 | 15.10 | 14.94 | 14.95 | 14.95 | 39,243 |
09 Feb 2024 | 14.84 | 14.89 | 14.70 | 14.89 | 14.89 | 11,038 |
08 Feb 2024 | 14.71 | 14.85 | 14.64 | 14.77 | 14.77 | 26,759 |
07 Feb 2024 | 14.78 | 14.78 | 14.56 | 14.68 | 14.68 | 22,024 |
06 Feb 2024 | 14.63 | 14.63 | 14.46 | 14.63 | 14.63 | 39,556 |
05 Feb 2024 | 14.58 | 14.58 | 14.34 | 14.47 | 14.47 | 20,637 |
02 Feb 2024 | 14.66 | 14.66 | 14.38 | 14.59 | 14.59 | 12,368 |
01 Feb 2024 | 14.63 | 14.70 | 14.46 | 14.70 | 14.70 | 14,119 |
31 Jan 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 14.50 | 18,332 |
30 Jan 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14.61 | 14,335 |
29 Jan 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 14.74 | 18,675 |
26 Jan 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 14.57 | 11,623 |
25 Jan 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 14.70 | 7,263 |
24 Jan 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 14.48 | 37,654 |
23 Jan 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 14.50 | 68,791 |
22 Jan 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 14.48 | 7,425 |
19 Jan 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 14.40 | 11,458 |
18 Jan 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 14.11 | 7,291 |
17 Jan 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 14.09 | 12,574 |
16 Jan 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 14.31 | 11,859 |
12 Jan 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 14.39 | 8,974 |
11 Jan 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 14.31 | 13,535 |
10 Jan 2024 | 14.35 | 14.38 | 14.25 | 14.34 | 14.34 | 12,483 |
09 Jan 2024 | 14.34 | 14.42 | 14.33 | 14.35 | 14.35 | 15,863 |
08 Jan 2024 | 14.25 | 14.49 | 14.23 | 14.47 | 14.47 | 60,754 |
05 Jan 2024 | 14.30 | 14.40 | 14.22 | 14.23 | 14.23 | 11,936 |
04 Jan 2024 | 14.25 | 14.42 | 14.23 | 14.27 | 14.27 | 23,085 |
03 Jan 2024 | 14.43 | 14.44 | 14.29 | 14.32 | 14.32 | 9,124 |
02 Jan 2024 | 14.58 | 14.61 | 14.52 | 14.56 | 14.56 | 9,875 |
29 Dec 2023 | 14.76 | 14.78 | 14.65 | 14.66 | 14.66 | 10,738 |
28 Dec 2023 | 14.67 | 14.78 | 14.67 | 14.71 | 14.71 | 15,783 |
28 Dec 2023 | 0.09625 Dividend | |||||
27 Dec 2023 | 14.67 | 14.76 | 14.66 | 14.73 | 14.63 | 8,827 |
26 Dec 2023 | 14.54 | 14.72 | 14.54 | 14.67 | 14.57 | 10,421 |
22 Dec 2023 | 14.59 | 14.65 | 14.50 | 14.55 | 14.45 | 12,753 |
21 Dec 2023 | 14.45 | 14.51 | 14.38 | 14.51 | 14.42 | 17,824 |
20 Dec 2023 | 14.49 | 14.58 | 14.30 | 14.32 | 14.23 | 25,292 |
19 Dec 2023 | 14.51 | 14.56 | 14.46 | 14.53 | 14.44 | 23,639 |
18 Dec 2023 | 14.51 | 14.51 | 14.34 | 14.36 | 14.27 | 44,594 |
15 Dec 2023 | 14.50 | 14.50 | 14.32 | 14.42 | 14.32 | 35,952 |
14 Dec 2023 | 14.61 | 14.86 | 14.48 | 14.52 | 14.43 | 18,519 |
13 Dec 2023 | 14.19 | 14.46 | 14.08 | 14.40 | 14.31 | 18,489 |
12 Dec 2023 | 14.03 | 14.13 | 14.00 | 14.10 | 14.01 | 34,790 |
11 Dec 2023 | 14.16 | 14.16 | 14.03 | 14.15 | 14.06 | 5,122 |
08 Dec 2023 | 14.18 | 14.20 | 14.01 | 14.12 | 14.03 | 51,506 |
07 Dec 2023 | 14.18 | 14.23 | 14.15 | 14.19 | 14.10 | 32,289 |
06 Dec 2023 | 14.33 | 14.34 | 14.12 | 14.12 | 14.03 | 9,510 |
05 Dec 2023 | 14.27 | 14.32 | 14.17 | 14.28 | 14.19 | 44,472 |
04 Dec 2023 | 14.42 | 14.42 | 14.16 | 14.31 | 14.22 | 42,885 |
01 Dec 2023 | 14.40 | 14.43 | 14.23 | 14.39 | 14.30 | 9,142 |
30 Nov 2023 | 14.42 | 14.42 | 14.16 | 14.33 | 14.24 | 585,835 |
29 Nov 2023 | 14.24 | 14.36 | 14.02 | 14.32 | 14.23 | 21,601 |
28 Nov 2023 | 14.00 | 14.10 | 14.00 | 14.08 | 13.99 | 62,046 |
27 Nov 2023 | 13.79 | 14.12 | 13.79 | 14.02 | 13.93 | 408,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |