Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.92 | 15.93 | 15.84 | 15.85 | 15.85 | 79,878 |
30 Apr 2024 | 16.17 | 16.27 | 16.10 | 16.20 | 16.20 | 75,199 |
29 Apr 2024 | 16.21 | 16.21 | 16.11 | 16.16 | 16.16 | 106,807 |
26 Apr 2024 | 15.96 | 16.07 | 15.82 | 15.82 | 15.82 | 76,314 |
24 Apr 2024 | 15.71 | 15.85 | 15.71 | 15.84 | 15.84 | 102,734 |
23 Apr 2024 | 15.42 | 15.42 | 15.30 | 15.40 | 15.40 | 110,273 |
22 Apr 2024 | 15.33 | 15.38 | 15.20 | 15.37 | 15.37 | 173,747 |
19 Apr 2024 | 16.00 | 16.00 | 15.53 | 15.68 | 15.68 | 363,268 |
18 Apr 2024 | 16.25 | 16.34 | 16.15 | 16.33 | 16.33 | 71,550 |
17 Apr 2024 | 16.81 | 16.93 | 16.55 | 16.55 | 16.55 | 183,215 |
16 Apr 2024 | 16.62 | 16.65 | 16.49 | 16.59 | 16.59 | 80,695 |
15 Apr 2024 | 16.83 | 16.83 | 16.72 | 16.75 | 16.75 | 143,945 |
12 Apr 2024 | 17.00 | 17.12 | 17.00 | 17.12 | 17.12 | 105,888 |
11 Apr 2024 | 16.69 | 16.80 | 16.66 | 16.80 | 16.80 | 98,170 |
10 Apr 2024 | 16.70 | 16.72 | 16.66 | 16.72 | 16.72 | 58,986 |
09 Apr 2024 | 16.60 | 16.69 | 16.56 | 16.69 | 16.69 | 86,713 |
08 Apr 2024 | 16.64 | 16.70 | 16.55 | 16.64 | 16.64 | 43,851 |
05 Apr 2024 | 16.52 | 16.52 | 16.37 | 16.44 | 16.44 | 98,748 |
04 Apr 2024 | 16.93 | 17.10 | 16.93 | 17.00 | 17.00 | 50,886 |
03 Apr 2024 | 17.01 | 17.02 | 16.91 | 16.93 | 16.93 | 59,188 |
02 Apr 2024 | 17.35 | 17.35 | 17.13 | 17.25 | 17.25 | 89,421 |
28 Mar 2024 | 17.03 | 17.03 | 16.92 | 16.97 | 16.97 | 114,035 |
27 Mar 2024 | 16.97 | 17.36 | 16.94 | 17.09 | 17.09 | 138,502 |
26 Mar 2024 | 17.08 | 17.09 | 16.98 | 17.04 | 17.04 | 132,355 |
25 Mar 2024 | 17.08 | 17.18 | 17.05 | 17.07 | 17.07 | 162,787 |
22 Mar 2024 | 16.99 | 17.04 | 16.93 | 17.03 | 17.03 | 103,947 |
21 Mar 2024 | 16.59 | 16.80 | 16.59 | 16.80 | 16.80 | 100,883 |
20 Mar 2024 | 16.44 | 16.44 | 16.33 | 16.34 | 16.34 | 47,062 |
19 Mar 2024 | 16.34 | 16.42 | 16.26 | 16.40 | 16.40 | 98,920 |
18 Mar 2024 | 16.42 | 16.53 | 16.36 | 16.53 | 16.53 | 29,465 |
15 Mar 2024 | 16.51 | 16.51 | 16.41 | 16.41 | 16.41 | 109,350 |
14 Mar 2024 | 16.68 | 16.70 | 16.58 | 16.67 | 16.67 | 132,010 |
13 Mar 2024 | 17.00 | 17.00 | 16.88 | 16.93 | 16.93 | 97,176 |
12 Mar 2024 | 16.72 | 16.72 | 16.61 | 16.69 | 16.69 | 82,064 |
11 Mar 2024 | 16.82 | 16.85 | 16.67 | 16.67 | 16.67 | 228,935 |
08 Mar 2024 | 17.41 | 17.54 | 17.36 | 17.46 | 17.46 | 179,495 |
07 Mar 2024 | 17.19 | 17.19 | 16.96 | 16.98 | 16.98 | 87,165 |
06 Mar 2024 | 17.00 | 17.00 | 16.84 | 16.94 | 16.94 | 91,697 |
05 Mar 2024 | 17.14 | 17.18 | 17.03 | 17.09 | 17.09 | 77,737 |
04 Mar 2024 | 16.81 | 17.00 | 16.81 | 16.93 | 16.93 | 111,943 |
01 Mar 2024 | 16.21 | 16.37 | 16.21 | 16.35 | 16.35 | 65,303 |
29 Feb 2024 | 15.97 | 15.98 | 15.87 | 15.96 | 15.96 | 86,183 |
28 Feb 2024 | 16.02 | 16.04 | 15.92 | 16.04 | 16.04 | 51,586 |
27 Feb 2024 | 15.92 | 16.04 | 15.92 | 15.98 | 15.98 | 47,533 |
26 Feb 2024 | 15.88 | 15.88 | 15.76 | 15.80 | 15.80 | 69,804 |
23 Feb 2024 | 16.02 | 16.05 | 15.96 | 16.01 | 16.01 | 103,584 |
22 Feb 2024 | 15.42 | 15.69 | 15.42 | 15.69 | 15.69 | 67,001 |
21 Feb 2024 | 15.23 | 15.28 | 15.06 | 15.11 | 15.11 | 52,887 |
20 Feb 2024 | 15.55 | 15.55 | 15.42 | 15.42 | 15.42 | 51,894 |
19 Feb 2024 | 15.52 | 15.60 | 15.49 | 15.54 | 15.54 | 175,257 |
16 Feb 2024 | 15.80 | 15.84 | 15.73 | 15.75 | 15.75 | 107,356 |
15 Feb 2024 | 15.59 | 15.76 | 15.59 | 15.71 | 15.71 | 46,878 |
14 Feb 2024 | 15.45 | 15.50 | 15.40 | 15.41 | 15.41 | 109,102 |
13 Feb 2024 | 15.49 | 15.59 | 15.46 | 15.51 | 15.51 | 53,232 |
12 Feb 2024 | 15.63 | 15.65 | 15.54 | 15.60 | 15.60 | 83,396 |
09 Feb 2024 | 15.42 | 15.48 | 15.31 | 15.38 | 15.38 | 74,439 |
08 Feb 2024 | 15.00 | 15.18 | 15.00 | 15.15 | 15.15 | 28,314 |
07 Feb 2024 | 14.87 | 14.87 | 14.80 | 14.81 | 14.81 | 59,133 |
06 Feb 2024 | 14.89 | 15.11 | 14.89 | 15.07 | 15.07 | 57,286 |
05 Feb 2024 | 14.65 | 14.79 | 14.65 | 14.75 | 14.75 | 53,239 |
02 Feb 2024 | 14.60 | 14.60 | 14.44 | 14.45 | 14.45 | 57,302 |
01 Feb 2024 | 14.23 | 14.48 | 14.23 | 14.48 | 14.48 | 30,247 |
31 Jan 2024 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | 91,205 |
30 Jan 2024 | 14.70 | 14.70 | 14.64 | 14.68 | 14.68 | 99,128 |
29 Jan 2024 | 14.60 | 14.60 | 14.49 | 14.57 | 14.57 | 81,300 |
25 Jan 2024 | 14.88 | 14.96 | 14.88 | 14.94 | 14.94 | 39,153 |
24 Jan 2024 | 14.50 | 14.58 | 14.49 | 14.58 | 14.58 | 41,948 |
23 Jan 2024 | 14.56 | 14.56 | 14.44 | 14.44 | 14.44 | 55,248 |
22 Jan 2024 | 14.47 | 14.54 | 14.46 | 14.53 | 14.53 | 112,808 |
19 Jan 2024 | 13.97 | 14.05 | 13.93 | 14.05 | 14.05 | 90,486 |
18 Jan 2024 | 13.55 | 13.57 | 13.49 | 13.50 | 13.50 | 40,800 |
17 Jan 2024 | 13.50 | 13.61 | 13.49 | 13.56 | 13.56 | 29,278 |
16 Jan 2024 | 13.30 | 13.33 | 13.23 | 13.27 | 13.27 | 64,544 |
15 Jan 2024 | 13.25 | 13.25 | 13.20 | 13.23 | 13.23 | 7,081 |
12 Jan 2024 | 13.30 | 13.30 | 13.18 | 13.26 | 13.26 | 34,461 |
11 Jan 2024 | 13.20 | 13.28 | 13.16 | 13.28 | 13.28 | 89,168 |
10 Jan 2024 | 13.24 | 13.26 | 13.14 | 13.16 | 13.16 | 23,068 |
09 Jan 2024 | 13.08 | 13.16 | 13.08 | 13.11 | 13.11 | 29,233 |
08 Jan 2024 | 12.74 | 12.84 | 12.74 | 12.83 | 12.83 | 37,854 |
05 Jan 2024 | 12.70 | 12.77 | 12.70 | 12.71 | 12.71 | 15,918 |
04 Jan 2024 | 12.83 | 12.83 | 12.72 | 12.77 | 12.77 | 13,331 |
03 Jan 2024 | 13.06 | 13.06 | 12.89 | 12.92 | 12.92 | 21,273 |
02 Jan 2024 | 13.40 | 13.42 | 13.28 | 13.28 | 13.28 | 19,992 |
29 Dec 2023 | 13.36 | 13.37 | 13.30 | 13.30 | 13.30 | 13,010 |
29 Dec 2023 | 0.035861 Dividend | |||||
28 Dec 2023 | 13.37 | 13.44 | 13.37 | 13.42 | 13.38 | 8,346 |
27 Dec 2023 | 13.35 | 13.37 | 13.31 | 13.34 | 13.30 | 7,780 |
22 Dec 2023 | 13.21 | 13.21 | 13.10 | 13.15 | 13.11 | 30,766 |
21 Dec 2023 | 13.04 | 13.08 | 12.96 | 13.08 | 13.05 | 23,824 |
20 Dec 2023 | 13.25 | 13.31 | 13.24 | 13.26 | 13.22 | 23,722 |
19 Dec 2023 | 13.29 | 13.31 | 13.22 | 13.25 | 13.21 | 23,467 |
18 Dec 2023 | 13.30 | 13.34 | 13.28 | 13.34 | 13.30 | 40,834 |
15 Dec 2023 | 13.19 | 13.28 | 13.19 | 13.26 | 13.22 | 17,385 |
14 Dec 2023 | 13.11 | 13.19 | 13.03 | 13.10 | 13.06 | 82,906 |
13 Dec 2023 | 13.00 | 13.11 | 13.00 | 13.08 | 13.05 | 36,700 |
12 Dec 2023 | 12.85 | 12.93 | 12.85 | 12.87 | 12.84 | 21,084 |
11 Dec 2023 | 12.51 | 12.57 | 12.50 | 12.55 | 12.52 | 63,373 |
08 Dec 2023 | 12.36 | 12.39 | 12.35 | 12.38 | 12.35 | 9,659 |
07 Dec 2023 | 12.30 | 12.30 | 12.21 | 12.26 | 12.23 | 9,740 |
06 Dec 2023 | 12.30 | 12.35 | 12.28 | 12.30 | 12.27 | 17,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |