Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 16.76 | 16.78 | 16.42 | 16.50 | 16.50 | 10,826 |
13 May 2024 | 16.54 | 16.78 | 16.54 | 16.74 | 16.74 | 80,047 |
10 May 2024 | 16.54 | 16.62 | 16.46 | 16.56 | 16.56 | 101,327 |
09 May 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 73,230 |
08 May 2024 | 16.90 | 16.94 | 16.74 | 16.94 | 16.94 | 66,564 |
07 May 2024 | 16.62 | 16.78 | 16.52 | 16.76 | 16.76 | 87,787 |
06 May 2024 | 16.60 | 16.66 | 16.42 | 16.54 | 16.54 | 55,086 |
03 May 2024 | 16.52 | 16.76 | 16.46 | 16.60 | 16.60 | 107,245 |
02 May 2024 | 16.12 | 16.52 | 16.08 | 16.44 | 16.44 | 76,475 |
30 Apr 2024 | 16.24 | 16.28 | 15.86 | 15.96 | 15.96 | 74,000 |
29 Apr 2024 | 16.20 | 16.36 | 16.10 | 16.24 | 16.24 | 140,823 |
29 Apr 2024 | 0.275 Dividend | |||||
26 Apr 2024 | 16.04 | 16.32 | 15.86 | 16.22 | 15.94 | 239,373 |
25 Apr 2024 | 16.16 | 16.16 | 15.96 | 16.04 | 15.77 | 128,569 |
24 Apr 2024 | 15.98 | 16.10 | 15.92 | 16.10 | 15.83 | 206,632 |
23 Apr 2024 | 16.20 | 16.26 | 15.84 | 16.00 | 15.73 | 93,169 |
22 Apr 2024 | 16.10 | 16.32 | 15.96 | 16.20 | 15.93 | 92,300 |
19 Apr 2024 | 15.70 | 16.08 | 15.66 | 16.00 | 15.73 | 81,675 |
18 Apr 2024 | 15.82 | 15.86 | 15.74 | 15.80 | 15.53 | 149,005 |
17 Apr 2024 | 15.94 | 16.04 | 15.68 | 15.68 | 15.41 | 132,627 |
16 Apr 2024 | 15.90 | 16.10 | 15.82 | 16.02 | 15.75 | 86,902 |
15 Apr 2024 | 16.02 | 16.12 | 15.98 | 16.06 | 15.79 | 45,744 |
12 Apr 2024 | 16.32 | 16.32 | 16.10 | 16.10 | 15.83 | 115,454 |
11 Apr 2024 | 16.42 | 16.46 | 15.98 | 16.10 | 15.83 | 64,807 |
10 Apr 2024 | 16.60 | 16.68 | 16.26 | 16.38 | 16.10 | 104,439 |
09 Apr 2024 | 16.78 | 16.78 | 16.48 | 16.60 | 16.32 | 75,487 |
08 Apr 2024 | 16.62 | 16.88 | 16.50 | 16.86 | 16.57 | 91,007 |
05 Apr 2024 | 16.32 | 16.62 | 16.32 | 16.62 | 16.34 | 75,147 |
04 Apr 2024 | 16.28 | 16.46 | 16.10 | 16.46 | 16.18 | 145,895 |
03 Apr 2024 | 16.38 | 16.40 | 16.10 | 16.26 | 15.98 | 80,932 |
02 Apr 2024 | 16.54 | 16.70 | 16.36 | 16.36 | 16.08 | 70,291 |
28 Mar 2024 | 16.20 | 16.58 | 16.20 | 16.52 | 16.24 | 51,047 |
27 Mar 2024 | 16.28 | 16.38 | 16.24 | 16.32 | 16.04 | 56,221 |
26 Mar 2024 | 16.32 | 16.34 | 16.18 | 16.32 | 16.04 | 63,507 |
25 Mar 2024 | 16.40 | 16.40 | 16.24 | 16.36 | 16.08 | 73,295 |
22 Mar 2024 | 16.20 | 16.40 | 16.16 | 16.40 | 16.12 | 109,885 |
21 Mar 2024 | 16.34 | 16.36 | 16.00 | 16.26 | 15.98 | 135,837 |
20 Mar 2024 | 15.84 | 16.10 | 15.76 | 16.00 | 15.73 | 142,295 |
19 Mar 2024 | 15.70 | 15.86 | 15.66 | 15.86 | 15.59 | 24,219 |
18 Mar 2024 | 15.50 | 15.68 | 15.50 | 15.68 | 15.41 | 44,101 |
15 Mar 2024 | 15.58 | 15.64 | 15.50 | 15.56 | 15.30 | 158,982 |
14 Mar 2024 | 15.76 | 15.82 | 15.64 | 15.68 | 15.41 | 41,157 |
13 Mar 2024 | 15.74 | 15.84 | 15.56 | 15.70 | 15.43 | 50,170 |
12 Mar 2024 | 16.00 | 16.08 | 15.68 | 15.70 | 15.43 | 65,648 |
11 Mar 2024 | 16.00 | 16.28 | 15.78 | 15.96 | 15.69 | 78,624 |
08 Mar 2024 | 15.32 | 16.00 | 15.22 | 16.00 | 15.73 | 185,854 |
07 Mar 2024 | 15.16 | 15.96 | 14.96 | 15.32 | 15.06 | 184,978 |
06 Mar 2024 | 15.10 | 15.42 | 15.06 | 15.06 | 14.80 | 67,908 |
05 Mar 2024 | 14.80 | 15.22 | 14.68 | 15.22 | 14.96 | 77,244 |
04 Mar 2024 | 15.12 | 15.18 | 14.84 | 14.94 | 14.69 | 133,858 |
01 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.12 | 14.86 | 59,463 |
29 Feb 2024 | 15.00 | 15.10 | 14.94 | 14.98 | 14.73 | 77,468 |
28 Feb 2024 | 15.28 | 15.28 | 14.90 | 15.00 | 14.75 | 74,958 |
27 Feb 2024 | 15.26 | 15.42 | 15.20 | 15.28 | 15.02 | 62,266 |
26 Feb 2024 | 15.48 | 15.48 | 15.12 | 15.20 | 14.94 | 33,707 |
23 Feb 2024 | 15.32 | 15.34 | 15.20 | 15.30 | 15.04 | 41,681 |
22 Feb 2024 | 15.20 | 15.38 | 15.10 | 15.26 | 15.00 | 55,775 |
21 Feb 2024 | 15.22 | 15.28 | 14.90 | 15.18 | 14.92 | 53,567 |
20 Feb 2024 | 15.20 | 15.28 | 15.00 | 15.12 | 14.86 | 59,437 |
19 Feb 2024 | 15.30 | 15.36 | 15.16 | 15.30 | 15.04 | 33,865 |
16 Feb 2024 | 15.44 | 15.48 | 15.20 | 15.28 | 15.02 | 33,181 |
15 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.04 | 39,240 |
14 Feb 2024 | 15.10 | 15.50 | 14.98 | 15.26 | 15.00 | 55,852 |
13 Feb 2024 | 15.44 | 15.48 | 15.12 | 15.22 | 14.96 | 56,828 |
12 Feb 2024 | 15.56 | 15.70 | 15.42 | 15.42 | 15.16 | 51,795 |
09 Feb 2024 | 15.50 | 15.78 | 15.38 | 15.52 | 15.26 | 142,760 |
08 Feb 2024 | 15.72 | 15.80 | 15.56 | 15.80 | 15.53 | 124,084 |
07 Feb 2024 | 15.66 | 15.80 | 15.58 | 15.58 | 15.32 | 52,111 |
06 Feb 2024 | 15.46 | 15.74 | 15.46 | 15.72 | 15.45 | 71,303 |
05 Feb 2024 | 15.44 | 15.60 | 15.40 | 15.40 | 15.14 | 91,858 |
02 Feb 2024 | 15.80 | 15.92 | 15.50 | 15.50 | 15.24 | 67,651 |
01 Feb 2024 | 15.82 | 15.94 | 15.60 | 15.68 | 15.41 | 91,604 |
31 Jan 2024 | 15.78 | 15.96 | 15.70 | 15.84 | 15.57 | 88,625 |
30 Jan 2024 | 15.80 | 15.98 | 15.78 | 15.78 | 15.51 | 66,219 |
29 Jan 2024 | 15.92 | 16.02 | 15.78 | 15.86 | 15.59 | 70,886 |
26 Jan 2024 | 15.76 | 15.92 | 15.48 | 15.92 | 15.65 | 94,687 |
25 Jan 2024 | 15.76 | 15.76 | 15.38 | 15.62 | 15.36 | 139,527 |
24 Jan 2024 | 15.66 | 15.76 | 15.56 | 15.76 | 15.49 | 73,196 |
23 Jan 2024 | 15.86 | 15.88 | 15.48 | 15.50 | 15.24 | 61,278 |
22 Jan 2024 | 15.92 | 16.04 | 15.88 | 15.90 | 15.63 | 88,369 |
19 Jan 2024 | 15.68 | 15.82 | 15.60 | 15.80 | 15.53 | 139,927 |
18 Jan 2024 | 15.32 | 15.64 | 15.32 | 15.64 | 15.37 | 202,331 |
17 Jan 2024 | 14.94 | 15.36 | 14.90 | 15.36 | 15.10 | 111,466 |
16 Jan 2024 | 15.02 | 15.24 | 14.94 | 15.20 | 14.94 | 179,385 |
15 Jan 2024 | 15.26 | 15.34 | 14.98 | 15.08 | 14.82 | 141,486 |
12 Jan 2024 | 14.94 | 15.28 | 14.86 | 15.20 | 14.94 | 171,354 |
11 Jan 2024 | 15.02 | 15.06 | 14.78 | 14.86 | 14.61 | 134,504 |
10 Jan 2024 | 14.88 | 15.36 | 14.88 | 15.02 | 14.77 | 121,292 |
09 Jan 2024 | 14.88 | 15.06 | 14.78 | 14.90 | 14.65 | 61,712 |
08 Jan 2024 | 14.68 | 14.96 | 14.60 | 14.86 | 14.61 | 103,391 |
05 Jan 2024 | 14.58 | 14.72 | 14.46 | 14.68 | 14.43 | 58,172 |
04 Jan 2024 | 14.60 | 15.00 | 14.56 | 14.78 | 14.53 | 61,920 |
03 Jan 2024 | 15.10 | 15.20 | 14.86 | 14.86 | 14.61 | 49,128 |
02 Jan 2024 | 15.28 | 15.38 | 15.04 | 15.08 | 14.82 | 76,132 |
29 Dec 2023 | 15.40 | 15.50 | 15.28 | 15.28 | 15.02 | 118,358 |
28 Dec 2023 | 15.46 | 15.52 | 15.22 | 15.50 | 15.24 | 112,641 |
27 Dec 2023 | 15.34 | 15.50 | 15.28 | 15.50 | 15.24 | 102,989 |
22 Dec 2023 | 15.20 | 15.40 | 15.12 | 15.34 | 15.08 | 101,160 |
21 Dec 2023 | 15.30 | 15.32 | 15.12 | 15.16 | 14.90 | 65,994 |
20 Dec 2023 | 15.30 | 15.40 | 15.10 | 15.34 | 15.08 | 69,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |