Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.63 | 16.63 | 16.59 | 16.59 | 16.59 | 260 |
25 Apr 2024 | 16.51 | 16.58 | 16.51 | 16.58 | 16.58 | 1,560 |
24 Apr 2024 | 16.62 | 16.63 | 16.60 | 16.61 | 16.61 | 33,816 |
23 Apr 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 16.68 | 82,846 |
22 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
19 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
18 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
17 Apr 2024 | 16.19 | 16.19 | 16.12 | 16.12 | 16.12 | 43,260 |
16 Apr 2024 | 16.51 | 16.51 | 16.30 | 16.33 | 16.33 | 12,878 |
15 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
12 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 22,706 |
11 Apr 2024 | 16.72 | 16.80 | 16.71 | 16.80 | 16.80 | 12,470 |
10 Apr 2024 | 16.73 | 16.73 | 16.63 | 16.63 | 16.63 | 1,440 |
09 Apr 2024 | 16.99 | 16.99 | 16.94 | 16.94 | 16.94 | 48,787 |
08 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 49,124 |
05 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
04 Apr 2024 | 16.91 | 16.94 | 16.91 | 16.94 | 16.94 | 61,646 |
03 Apr 2024 | 17.02 | 17.02 | 16.98 | 16.98 | 16.98 | 4,270 |
02 Apr 2024 | 16.27 | 16.94 | 16.27 | 16.92 | 16.92 | 8,528 |
01 Apr 2024 | 16.85 | 16.85 | 16.84 | 16.84 | 16.84 | 43,501 |
28 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 36,677 |
27 Mar 2024 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | 57,947 |
27 Mar 2024 | 0.41 Dividend | |||||
26 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.76 | - |
25 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.76 | 3,064 |
22 Mar 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 16.66 | 17,944 |
21 Mar 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 16.77 | 5,234 |
20 Mar 2024 | 17.14 | 17.14 | 17.05 | 17.05 | 16.64 | 7,532 |
19 Mar 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 16.70 | 100,142 |
18 Mar 2024 | 16.82 | 16.82 | 16.78 | 16.78 | 16.38 | 11,441 |
15 Mar 2024 | 16.85 | 16.85 | 16.74 | 16.83 | 16.43 | 17,150 |
14 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.35 | 23,877 |
13 Mar 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 16.64 | 69,364 |
12 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.52 | 28,264 |
11 Mar 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 16.39 | 10,394 |
08 Mar 2024 | 16.65 | 16.68 | 16.58 | 16.58 | 16.18 | 93,534 |
07 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 32,799 |
06 Mar 2024 | 16.74 | 16.80 | 16.68 | 16.68 | 16.28 | 19,797 |
05 Mar 2024 | 16.55 | 16.62 | 16.51 | 16.62 | 16.22 | 36,079 |
04 Mar 2024 | 16.35 | 16.62 | 16.35 | 16.61 | 16.22 | 30,975 |
01 Mar 2024 | 16.56 | 16.72 | 16.54 | 16.70 | 16.30 | 14,832 |
29 Feb 2024 | 16.50 | 16.56 | 16.46 | 16.56 | 16.17 | 11,931 |
28 Feb 2024 | 16.38 | 16.39 | 16.30 | 16.39 | 16.00 | 20,637 |
27 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 15.95 | 26,172 |
26 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.96 | - |
23 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.96 | 92,694 |
22 Feb 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 15.82 | 29,401 |
21 Feb 2024 | 15.50 | 16.07 | 15.50 | 16.06 | 15.68 | 31,311 |
20 Feb 2024 | 15.40 | 15.40 | 15.39 | 15.39 | 15.02 | 25,777 |
16 Feb 2024 | 15.48 | 15.53 | 15.45 | 15.45 | 15.08 | 53,117 |
15 Feb 2024 | 15.28 | 15.31 | 15.28 | 15.31 | 14.94 | 18,369 |
14 Feb 2024 | 15.28 | 15.30 | 15.22 | 15.25 | 14.88 | 35,562 |
13 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.88 | 2,913 |
12 Feb 2024 | 15.57 | 15.60 | 15.57 | 15.60 | 15.23 | 2,221 |
09 Feb 2024 | 15.26 | 15.31 | 15.26 | 15.31 | 14.94 | 2,408 |
08 Feb 2024 | 15.19 | 15.25 | 15.17 | 15.25 | 14.89 | 2,666 |
07 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.85 | - |
06 Feb 2024 | 15.10 | 15.26 | 15.10 | 15.21 | 14.85 | 10,992 |
05 Feb 2024 | 15.66 | 15.66 | 15.25 | 15.25 | 14.89 | 11,478 |
02 Feb 2024 | 15.66 | 15.73 | 15.66 | 15.73 | 15.35 | 4,696 |
01 Feb 2024 | 16.09 | 16.11 | 16.00 | 16.00 | 15.62 | 21,178 |
31 Jan 2024 | 16.05 | 16.09 | 15.95 | 15.97 | 15.59 | 3,251 |
30 Jan 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 15.62 | 14,182 |
29 Jan 2024 | 15.93 | 15.93 | 15.84 | 15.92 | 15.54 | 33,171 |
26 Jan 2024 | 15.90 | 15.96 | 15.89 | 15.92 | 15.54 | 52,113 |
25 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.42 | 39,687 |
24 Jan 2024 | 15.90 | 16.00 | 15.75 | 15.75 | 15.37 | 30,289 |
23 Jan 2024 | 15.60 | 15.77 | 15.60 | 15.77 | 15.39 | 18,730 |
22 Jan 2024 | 15.65 | 15.66 | 15.65 | 15.66 | 15.28 | 4,871 |
19 Jan 2024 | 15.60 | 15.64 | 15.57 | 15.64 | 15.27 | 3,363 |
18 Jan 2024 | 15.40 | 15.72 | 15.40 | 15.72 | 15.34 | 39,928 |
17 Jan 2024 | 15.40 | 15.51 | 15.35 | 15.49 | 15.12 | 61,504 |
16 Jan 2024 | 15.60 | 15.74 | 15.49 | 15.49 | 15.12 | 25,805 |
12 Jan 2024 | 15.75 | 15.75 | 15.61 | 15.61 | 15.24 | 2,018 |
11 Jan 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.01 | 42,124 |
10 Jan 2024 | 15.35 | 15.49 | 15.35 | 15.48 | 15.11 | 32,385 |
09 Jan 2024 | 15.35 | 15.35 | 15.31 | 15.33 | 14.96 | 14,777 |
08 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.02 | - |
05 Jan 2024 | 15.42 | 15.42 | 15.34 | 15.39 | 15.02 | 17,401 |
04 Jan 2024 | 15.39 | 15.41 | 15.39 | 15.41 | 15.04 | 44,154 |
03 Jan 2024 | 15.37 | 15.46 | 15.37 | 15.46 | 15.09 | 37,829 |
02 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.02 | 61,269 |
29 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.87 | - |
28 Dec 2023 | 15.33 | 15.33 | 15.23 | 15.23 | 14.87 | 18,340 |
28 Dec 2023 | 0.39 Dividend | |||||
27 Dec 2023 | 15.73 | 15.73 | 15.72 | 15.72 | 14.96 | 11,069 |
26 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 14.93 | - |
22 Dec 2023 | 15.52 | 15.69 | 15.52 | 15.68 | 14.93 | 49,635 |
21 Dec 2023 | 15.27 | 15.37 | 15.23 | 15.37 | 14.63 | 30,260 |
20 Dec 2023 | 15.31 | 15.31 | 15.24 | 15.24 | 14.51 | 37,900 |
19 Dec 2023 | 15.03 | 15.22 | 15.03 | 15.22 | 14.49 | 7,564 |
18 Dec 2023 | 15.21 | 15.21 | 15.17 | 15.17 | 14.44 | 54,360 |
15 Dec 2023 | 14.90 | 15.03 | 14.90 | 15.01 | 14.29 | 188,770 |
14 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.31 | 10,918 |
13 Dec 2023 | 14.42 | 14.88 | 14.41 | 14.88 | 14.16 | 46,856 |
12 Dec 2023 | 14.70 | 14.70 | 14.33 | 14.33 | 13.64 | 138,580 |
11 Dec 2023 | 14.91 | 14.91 | 14.75 | 14.75 | 14.04 | 139,031 |
08 Dec 2023 | 14.94 | 15.01 | 14.94 | 14.96 | 14.24 | 104,064 |
07 Dec 2023 | 15.07 | 15.07 | 14.94 | 14.94 | 14.22 | 99,493 |
06 Dec 2023 | 15.24 | 15.24 | 15.12 | 15.12 | 14.39 | 18,104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |