Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.10 | 15.19 | 14.80 | 15.01 | 15.01 | 16,232 |
25 Apr 2024 | 15.01 | 15.02 | 14.86 | 14.93 | 14.93 | 43,948 |
24 Apr 2024 | 15.11 | 15.23 | 15.10 | 15.16 | 15.16 | 7,247 |
23 Apr 2024 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 6,242 |
22 Apr 2024 | 14.78 | 14.94 | 14.78 | 14.90 | 14.90 | 7,514 |
19 Apr 2024 | 14.48 | 14.80 | 14.48 | 14.80 | 14.80 | 4,157 |
18 Apr 2024 | 14.60 | 14.79 | 14.51 | 14.55 | 14.55 | 37,582 |
17 Apr 2024 | 14.60 | 14.73 | 14.58 | 14.65 | 14.65 | 10,887 |
16 Apr 2024 | 14.47 | 14.68 | 14.38 | 14.50 | 14.50 | 7,334 |
15 Apr 2024 | 15.02 | 15.28 | 14.50 | 14.54 | 14.54 | 52,319 |
12 Apr 2024 | 15.08 | 15.39 | 15.08 | 15.30 | 15.30 | 10,790 |
11 Apr 2024 | 15.01 | 15.23 | 14.86 | 15.20 | 15.20 | 15,653 |
10 Apr 2024 | 15.28 | 15.28 | 14.90 | 15.11 | 15.11 | 20,764 |
09 Apr 2024 | 15.41 | 15.47 | 15.37 | 15.40 | 15.40 | 5,743 |
08 Apr 2024 | 15.32 | 15.50 | 15.27 | 15.38 | 15.38 | 17,808 |
05 Apr 2024 | 15.21 | 15.41 | 15.21 | 15.36 | 15.36 | 20,681 |
04 Apr 2024 | 15.12 | 15.28 | 15.07 | 15.25 | 15.25 | 41,082 |
03 Apr 2024 | 14.78 | 15.04 | 14.75 | 15.02 | 15.02 | 62,107 |
02 Apr 2024 | 15.01 | 15.10 | 14.67 | 14.80 | 14.80 | 43,959 |
01 Apr 2024 | 15.44 | 15.44 | 15.07 | 15.12 | 15.12 | 69,763 |
28 Mar 2024 | 15.59 | 16.04 | 15.11 | 15.30 | 15.30 | 304,094 |
27 Mar 2024 | 15.79 | 15.79 | 15.64 | 15.70 | 15.70 | 49,070 |
26 Mar 2024 | 15.82 | 15.85 | 15.40 | 15.70 | 15.70 | 41,254 |
25 Mar 2024 | 15.93 | 15.97 | 15.72 | 15.82 | 15.82 | 19,867 |
22 Mar 2024 | 15.97 | 16.12 | 15.91 | 15.97 | 15.97 | 18,214 |
21 Mar 2024 | 15.95 | 16.28 | 15.95 | 15.96 | 15.96 | 64,484 |
20 Mar 2024 | 15.89 | 16.09 | 15.89 | 15.98 | 15.98 | 30,440 |
19 Mar 2024 | 16.02 | 16.04 | 15.90 | 15.98 | 15.98 | 33,620 |
18 Mar 2024 | 15.61 | 15.98 | 15.60 | 15.96 | 15.96 | 37,248 |
15 Mar 2024 | 15.45 | 15.71 | 15.30 | 15.70 | 15.70 | 51,760 |
14 Mar 2024 | 15.71 | 15.72 | 15.41 | 15.64 | 15.64 | 25,071 |
14 Mar 2024 | 0.328125 Dividend | |||||
13 Mar 2024 | 15.89 | 16.02 | 15.86 | 15.86 | 15.53 | 29,082 |
12 Mar 2024 | 15.91 | 16.00 | 15.85 | 15.98 | 15.65 | 26,316 |
11 Mar 2024 | 15.99 | 16.06 | 15.91 | 15.95 | 15.62 | 21,799 |
08 Mar 2024 | 16.00 | 16.09 | 15.91 | 15.98 | 15.65 | 14,770 |
07 Mar 2024 | 15.72 | 16.02 | 15.72 | 15.88 | 15.55 | 17,875 |
06 Mar 2024 | 16.10 | 16.17 | 15.72 | 15.72 | 15.39 | 51,671 |
05 Mar 2024 | 15.77 | 16.00 | 15.77 | 16.00 | 15.67 | 13,352 |
04 Mar 2024 | 15.95 | 15.99 | 15.75 | 15.77 | 15.44 | 9,282 |
01 Mar 2024 | 16.00 | 16.13 | 15.81 | 15.97 | 15.64 | 7,802 |
29 Feb 2024 | 15.77 | 16.24 | 15.63 | 16.00 | 15.67 | 78,402 |
28 Feb 2024 | 15.82 | 16.10 | 15.78 | 15.78 | 15.45 | 11,538 |
27 Feb 2024 | 16.00 | 16.10 | 15.80 | 15.92 | 15.59 | 7,922 |
26 Feb 2024 | 16.02 | 16.10 | 15.88 | 15.97 | 15.64 | 28,008 |
23 Feb 2024 | 15.72 | 16.19 | 15.72 | 16.05 | 15.72 | 16,560 |
22 Feb 2024 | 15.79 | 15.80 | 15.64 | 15.80 | 15.47 | 4,915 |
21 Feb 2024 | 16.04 | 16.04 | 15.69 | 15.69 | 15.37 | 6,912 |
20 Feb 2024 | 15.91 | 15.93 | 15.78 | 15.80 | 15.47 | 8,703 |
16 Feb 2024 | 16.05 | 16.05 | 15.89 | 15.91 | 15.58 | 8,196 |
15 Feb 2024 | 16.05 | 16.12 | 15.95 | 16.05 | 15.72 | 18,101 |
14 Feb 2024 | 16.33 | 16.33 | 15.87 | 16.15 | 15.82 | 19,494 |
13 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.90 | 15.57 | 13,461 |
12 Feb 2024 | 16.10 | 16.34 | 16.10 | 16.16 | 15.83 | 33,335 |
09 Feb 2024 | 15.39 | 16.05 | 15.39 | 16.03 | 15.70 | 28,093 |
08 Feb 2024 | 15.58 | 15.58 | 15.22 | 15.40 | 15.08 | 50,031 |
07 Feb 2024 | 15.53 | 15.59 | 15.44 | 15.46 | 15.14 | 17,019 |
06 Feb 2024 | 15.56 | 15.61 | 15.45 | 15.48 | 15.16 | 9,377 |
05 Feb 2024 | 15.55 | 15.67 | 15.41 | 15.45 | 15.13 | 40,465 |
02 Feb 2024 | 15.60 | 15.72 | 15.43 | 15.50 | 15.18 | 20,613 |
01 Feb 2024 | 15.84 | 15.91 | 15.36 | 15.70 | 15.38 | 15,103 |
31 Jan 2024 | 16.02 | 16.13 | 15.79 | 15.79 | 15.46 | 11,408 |
30 Jan 2024 | 16.15 | 16.42 | 16.13 | 16.19 | 15.86 | 9,311 |
29 Jan 2024 | 16.15 | 16.22 | 16.12 | 16.20 | 15.86 | 11,011 |
26 Jan 2024 | 15.70 | 16.33 | 15.70 | 16.21 | 15.87 | 14,878 |
25 Jan 2024 | 15.69 | 15.81 | 15.51 | 15.81 | 15.48 | 12,956 |
24 Jan 2024 | 15.59 | 15.65 | 15.46 | 15.62 | 15.30 | 19,500 |
23 Jan 2024 | 15.59 | 15.59 | 15.45 | 15.52 | 15.20 | 16,332 |
22 Jan 2024 | 15.45 | 15.64 | 15.35 | 15.64 | 15.32 | 39,180 |
19 Jan 2024 | 15.35 | 15.47 | 15.30 | 15.45 | 15.13 | 28,673 |
18 Jan 2024 | 15.35 | 15.42 | 15.25 | 15.36 | 15.05 | 78,136 |
17 Jan 2024 | 15.30 | 15.51 | 15.30 | 15.35 | 15.03 | 17,593 |
16 Jan 2024 | 15.54 | 15.60 | 15.40 | 15.40 | 15.08 | 13,385 |
12 Jan 2024 | 15.65 | 15.74 | 15.50 | 15.68 | 15.36 | 14,832 |
11 Jan 2024 | 15.69 | 15.80 | 15.60 | 15.64 | 15.32 | 39,678 |
10 Jan 2024 | 15.60 | 15.79 | 15.60 | 15.65 | 15.33 | 20,493 |
09 Jan 2024 | 15.43 | 15.72 | 15.43 | 15.68 | 15.36 | 17,660 |
08 Jan 2024 | 15.22 | 15.64 | 15.18 | 15.63 | 15.31 | 22,047 |
05 Jan 2024 | 14.90 | 15.27 | 14.90 | 15.21 | 14.90 | 85,273 |
04 Jan 2024 | 14.60 | 15.00 | 14.60 | 14.96 | 14.65 | 66,801 |
03 Jan 2024 | 14.85 | 14.89 | 14.64 | 14.64 | 14.34 | 23,294 |
02 Jan 2024 | 14.96 | 15.08 | 14.82 | 14.88 | 14.57 | 104,040 |
29 Dec 2023 | 15.19 | 15.24 | 14.90 | 15.00 | 14.69 | 299,897 |
28 Dec 2023 | 15.24 | 15.47 | 15.10 | 15.14 | 14.83 | 32,278 |
27 Dec 2023 | 15.08 | 15.45 | 15.02 | 15.19 | 14.88 | 28,908 |
26 Dec 2023 | 15.35 | 15.50 | 15.02 | 15.02 | 14.71 | 29,328 |
22 Dec 2023 | 15.17 | 15.61 | 15.16 | 15.38 | 15.06 | 38,975 |
21 Dec 2023 | 15.20 | 15.27 | 15.05 | 15.23 | 14.91 | 10,851 |
20 Dec 2023 | 15.21 | 15.44 | 14.90 | 15.05 | 14.74 | 29,479 |
19 Dec 2023 | 15.39 | 15.39 | 15.15 | 15.30 | 14.98 | 51,909 |
18 Dec 2023 | 15.44 | 15.58 | 15.30 | 15.37 | 15.05 | 21,848 |
15 Dec 2023 | 15.73 | 15.94 | 15.25 | 15.48 | 15.16 | 32,759 |
14 Dec 2023 | 15.45 | 15.82 | 15.25 | 15.75 | 15.42 | 129,852 |
14 Dec 2023 | 0.328125 Dividend | |||||
13 Dec 2023 | 14.67 | 15.44 | 14.67 | 15.44 | 14.80 | 50,436 |
12 Dec 2023 | 14.60 | 14.94 | 14.57 | 14.75 | 14.14 | 18,365 |
11 Dec 2023 | 14.86 | 14.90 | 14.55 | 14.61 | 14.00 | 22,882 |
08 Dec 2023 | 15.00 | 15.09 | 14.73 | 14.95 | 14.33 | 27,074 |
07 Dec 2023 | 15.27 | 15.61 | 14.80 | 15.10 | 14.47 | 58,346 |
06 Dec 2023 | 15.86 | 15.97 | 15.39 | 15.39 | 14.75 | 42,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |