Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.90 | 16.90 | 16.35 | 16.55 | 16.55 | 480,500 |
06 May 2024 | 16.72 | 16.88 | 16.69 | 16.80 | 16.80 | 337,500 |
03 May 2024 | 16.85 | 16.90 | 16.60 | 16.61 | 16.61 | 271,500 |
02 May 2024 | 16.93 | 16.94 | 16.68 | 16.71 | 16.71 | 434,600 |
01 May 2024 | 16.67 | 16.91 | 16.65 | 16.86 | 16.86 | 311,100 |
30 Apr 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 16.63 | 361,500 |
29 Apr 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 16.53 | 272,900 |
26 Apr 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 16.47 | 451,200 |
25 Apr 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 16.34 | 930,700 |
24 Apr 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 16.32 | 222,200 |
23 Apr 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 16.23 | 374,600 |
22 Apr 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 16.05 | 336,400 |
19 Apr 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 15.76 | 232,100 |
18 Apr 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 15.67 | 188,400 |
17 Apr 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 15.65 | 208,400 |
16 Apr 2024 | 15.56 | 15.66 | 15.48 | 15.62 | 15.62 | 320,900 |
15 Apr 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 15.58 | 283,900 |
12 Apr 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 15.71 | 493,100 |
11 Apr 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 15.76 | 192,400 |
10 Apr 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 15.74 | 289,400 |
09 Apr 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 15.67 | 175,900 |
08 Apr 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 15.66 | 280,100 |
05 Apr 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 15.72 | 205,200 |
04 Apr 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 15.55 | 273,200 |
03 Apr 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 15.73 | 233,000 |
02 Apr 2024 | 15.53 | 15.64 | 15.53 | 15.58 | 15.58 | 213,800 |
01 Apr 2024 | 15.70 | 15.70 | 15.51 | 15.54 | 15.54 | 355,100 |
28 Mar 2024 | 15.70 | 15.83 | 15.68 | 15.68 | 15.68 | 319,900 |
27 Mar 2024 | 15.58 | 15.69 | 15.53 | 15.68 | 15.68 | 344,500 |
27 Mar 2024 | 0.45 Dividend | |||||
26 Mar 2024 | 15.85 | 16.11 | 15.83 | 16.01 | 15.56 | 540,500 |
25 Mar 2024 | 15.85 | 16.00 | 15.79 | 15.85 | 15.40 | 429,500 |
22 Mar 2024 | 15.86 | 15.88 | 15.79 | 15.85 | 15.40 | 279,700 |
21 Mar 2024 | 15.81 | 15.89 | 15.75 | 15.88 | 15.43 | 318,200 |
20 Mar 2024 | 15.75 | 15.79 | 15.68 | 15.78 | 15.34 | 178,200 |
19 Mar 2024 | 15.71 | 15.83 | 15.65 | 15.75 | 15.31 | 194,900 |
18 Mar 2024 | 15.77 | 15.81 | 15.66 | 15.76 | 15.32 | 344,200 |
15 Mar 2024 | 15.68 | 15.82 | 15.65 | 15.77 | 15.33 | 392,000 |
14 Mar 2024 | 15.92 | 15.96 | 15.65 | 15.69 | 15.25 | 426,700 |
13 Mar 2024 | 15.90 | 15.96 | 15.87 | 15.92 | 15.47 | 254,600 |
12 Mar 2024 | 15.84 | 15.95 | 15.77 | 15.91 | 15.46 | 320,200 |
11 Mar 2024 | 15.82 | 15.88 | 15.73 | 15.82 | 15.38 | 347,500 |
08 Mar 2024 | 15.64 | 15.81 | 15.59 | 15.78 | 15.34 | 334,900 |
07 Mar 2024 | 15.72 | 15.78 | 15.54 | 15.58 | 15.14 | 297,300 |
06 Mar 2024 | 15.74 | 15.83 | 15.50 | 15.68 | 15.24 | 566,700 |
05 Mar 2024 | 15.76 | 15.79 | 15.61 | 15.71 | 15.27 | 267,300 |
04 Mar 2024 | 15.78 | 15.82 | 15.62 | 15.74 | 15.30 | 426,900 |
01 Mar 2024 | 15.72 | 15.76 | 15.55 | 15.70 | 15.26 | 168,200 |
29 Feb 2024 | 15.60 | 15.80 | 15.53 | 15.71 | 15.27 | 281,800 |
28 Feb 2024 | 15.55 | 15.60 | 15.27 | 15.55 | 15.11 | 251,300 |
27 Feb 2024 | 15.58 | 15.58 | 15.40 | 15.55 | 15.11 | 238,200 |
26 Feb 2024 | 15.41 | 15.54 | 15.38 | 15.49 | 15.05 | 228,800 |
23 Feb 2024 | 15.57 | 15.73 | 15.45 | 15.48 | 15.04 | 350,000 |
22 Feb 2024 | 15.36 | 15.57 | 15.30 | 15.56 | 15.12 | 215,700 |
21 Feb 2024 | 15.24 | 15.38 | 15.21 | 15.30 | 14.87 | 166,900 |
20 Feb 2024 | 15.31 | 15.33 | 15.21 | 15.22 | 14.79 | 159,100 |
16 Feb 2024 | 15.29 | 15.41 | 15.19 | 15.34 | 14.91 | 159,900 |
15 Feb 2024 | 15.09 | 15.37 | 15.09 | 15.34 | 14.91 | 185,100 |
14 Feb 2024 | 14.97 | 15.13 | 14.97 | 15.03 | 14.61 | 149,000 |
13 Feb 2024 | 15.07 | 15.07 | 14.91 | 14.93 | 14.51 | 251,900 |
12 Feb 2024 | 14.98 | 15.21 | 14.98 | 15.17 | 14.74 | 151,400 |
09 Feb 2024 | 14.95 | 14.99 | 14.87 | 14.97 | 14.55 | 152,500 |
08 Feb 2024 | 15.05 | 15.05 | 14.85 | 14.93 | 14.51 | 189,700 |
07 Feb 2024 | 15.00 | 15.08 | 14.78 | 14.93 | 14.51 | 205,300 |
06 Feb 2024 | 15.03 | 15.03 | 14.87 | 14.94 | 14.52 | 144,300 |
05 Feb 2024 | 14.99 | 15.10 | 14.80 | 15.03 | 14.61 | 232,400 |
02 Feb 2024 | 15.10 | 15.24 | 15.00 | 15.04 | 14.62 | 210,900 |
01 Feb 2024 | 15.16 | 15.22 | 15.01 | 15.21 | 14.78 | 335,800 |
31 Jan 2024 | 15.72 | 15.72 | 15.18 | 15.19 | 14.76 | 433,900 |
30 Jan 2024 | 15.56 | 15.72 | 15.53 | 15.69 | 15.25 | 231,300 |
29 Jan 2024 | 15.55 | 15.60 | 15.42 | 15.55 | 15.11 | 206,800 |
26 Jan 2024 | 15.51 | 15.57 | 15.43 | 15.52 | 15.08 | 173,300 |
25 Jan 2024 | 15.34 | 15.52 | 15.28 | 15.51 | 15.07 | 249,500 |
24 Jan 2024 | 15.41 | 15.48 | 15.30 | 15.31 | 14.88 | 190,000 |
23 Jan 2024 | 15.35 | 15.42 | 15.30 | 15.33 | 14.90 | 129,400 |
22 Jan 2024 | 15.28 | 15.35 | 15.25 | 15.32 | 14.89 | 132,900 |
19 Jan 2024 | 15.28 | 15.28 | 15.12 | 15.24 | 14.81 | 94,700 |
18 Jan 2024 | 15.10 | 15.23 | 15.02 | 15.22 | 14.79 | 218,500 |
17 Jan 2024 | 15.04 | 15.10 | 14.98 | 15.07 | 14.65 | 132,600 |
16 Jan 2024 | 15.26 | 15.31 | 15.09 | 15.10 | 14.68 | 184,400 |
12 Jan 2024 | 15.38 | 15.45 | 15.28 | 15.31 | 14.88 | 204,700 |
11 Jan 2024 | 15.50 | 15.52 | 15.25 | 15.37 | 14.94 | 182,300 |
10 Jan 2024 | 15.49 | 15.58 | 15.48 | 15.52 | 15.08 | 154,800 |
09 Jan 2024 | 15.61 | 15.69 | 15.48 | 15.49 | 15.05 | 235,500 |
08 Jan 2024 | 15.45 | 15.62 | 15.36 | 15.55 | 15.11 | 337,500 |
05 Jan 2024 | 15.30 | 15.48 | 15.26 | 15.43 | 15.00 | 257,300 |
04 Jan 2024 | 14.80 | 15.40 | 14.75 | 15.26 | 14.83 | 221,300 |
03 Jan 2024 | 15.12 | 15.16 | 14.88 | 15.01 | 14.59 | 293,100 |
02 Jan 2024 | 15.02 | 15.23 | 15.01 | 15.13 | 14.70 | 323,100 |
29 Dec 2023 | 15.21 | 15.32 | 15.05 | 15.07 | 14.65 | 366,100 |
28 Dec 2023 | 15.26 | 15.39 | 15.21 | 15.26 | 14.83 | 261,600 |
28 Dec 2023 | 0.42 Dividend | |||||
27 Dec 2023 | 15.53 | 15.68 | 15.51 | 15.59 | 14.74 | 304,800 |
26 Dec 2023 | 15.41 | 15.67 | 15.41 | 15.55 | 14.71 | 308,600 |
22 Dec 2023 | 15.57 | 15.62 | 15.41 | 15.41 | 14.57 | 243,300 |
21 Dec 2023 | 15.61 | 15.64 | 15.39 | 15.48 | 14.64 | 283,000 |
20 Dec 2023 | 15.74 | 15.78 | 15.55 | 15.55 | 14.71 | 253,500 |
19 Dec 2023 | 15.68 | 15.78 | 15.51 | 15.73 | 14.88 | 442,600 |
18 Dec 2023 | 15.50 | 15.71 | 15.49 | 15.57 | 14.72 | 389,600 |
15 Dec 2023 | 15.35 | 15.56 | 15.32 | 15.44 | 14.60 | 1,166,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |