Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.25 | 15.27 | 15.19 | 15.22 | 15.22 | 47,900 |
24 Apr 2024 | 15.36 | 15.41 | 15.31 | 15.36 | 15.36 | 79,800 |
23 Apr 2024 | 15.27 | 15.41 | 15.24 | 15.37 | 15.37 | 42,600 |
22 Apr 2024 | 15.16 | 15.29 | 15.13 | 15.27 | 15.27 | 45,100 |
19 Apr 2024 | 15.16 | 15.20 | 15.12 | 15.13 | 15.13 | 50,200 |
18 Apr 2024 | 15.23 | 15.23 | 15.13 | 15.15 | 15.15 | 41,600 |
17 Apr 2024 | 15.00 | 15.18 | 14.94 | 15.17 | 15.17 | 81,400 |
16 Apr 2024 | 15.07 | 15.09 | 14.93 | 14.94 | 14.94 | 140,100 |
15 Apr 2024 | 15.35 | 15.38 | 15.12 | 15.14 | 15.14 | 128,200 |
12 Apr 2024 | 15.44 | 15.50 | 15.35 | 15.35 | 15.35 | 64,200 |
12 Apr 2024 | 0.124 Dividend | |||||
11 Apr 2024 | 15.55 | 15.58 | 15.42 | 15.56 | 15.44 | 103,300 |
10 Apr 2024 | 15.62 | 15.62 | 15.48 | 15.52 | 15.40 | 84,200 |
09 Apr 2024 | 15.58 | 15.72 | 15.58 | 15.72 | 15.59 | 66,000 |
08 Apr 2024 | 15.50 | 15.63 | 15.47 | 15.60 | 15.48 | 62,100 |
05 Apr 2024 | 15.46 | 15.50 | 15.43 | 15.45 | 15.33 | 74,200 |
04 Apr 2024 | 15.60 | 15.64 | 15.45 | 15.46 | 15.34 | 116,000 |
03 Apr 2024 | 15.59 | 15.66 | 15.58 | 15.58 | 15.46 | 139,800 |
02 Apr 2024 | 15.70 | 15.71 | 15.56 | 15.67 | 15.55 | 93,800 |
01 Apr 2024 | 15.91 | 15.95 | 15.72 | 15.74 | 15.61 | 167,400 |
28 Mar 2024 | 15.92 | 15.98 | 15.88 | 15.88 | 15.75 | 129,000 |
27 Mar 2024 | 15.90 | 15.90 | 15.85 | 15.88 | 15.75 | 90,300 |
26 Mar 2024 | 15.83 | 15.89 | 15.82 | 15.85 | 15.72 | 71,100 |
25 Mar 2024 | 15.77 | 15.85 | 15.75 | 15.83 | 15.70 | 95,700 |
22 Mar 2024 | 15.74 | 15.76 | 15.70 | 15.74 | 15.61 | 96,900 |
21 Mar 2024 | 15.71 | 15.74 | 15.69 | 15.70 | 15.57 | 91,400 |
20 Mar 2024 | 15.63 | 15.71 | 15.61 | 15.69 | 15.56 | 67,900 |
19 Mar 2024 | 15.57 | 15.67 | 15.57 | 15.64 | 15.52 | 90,300 |
18 Mar 2024 | 15.71 | 15.72 | 15.58 | 15.59 | 15.47 | 79,800 |
15 Mar 2024 | 15.67 | 15.72 | 15.61 | 15.67 | 15.55 | 98,700 |
14 Mar 2024 | 15.68 | 15.78 | 15.60 | 15.63 | 15.51 | 103,300 |
14 Mar 2024 | 0.124 Dividend | |||||
13 Mar 2024 | 15.82 | 15.97 | 15.80 | 15.80 | 15.55 | 146,300 |
12 Mar 2024 | 15.69 | 15.82 | 15.68 | 15.82 | 15.57 | 71,400 |
11 Mar 2024 | 15.64 | 15.70 | 15.60 | 15.70 | 15.45 | 71,100 |
08 Mar 2024 | 15.60 | 15.65 | 15.60 | 15.61 | 15.36 | 61,100 |
07 Mar 2024 | 15.57 | 15.61 | 15.54 | 15.60 | 15.35 | 63,000 |
06 Mar 2024 | 15.51 | 15.59 | 15.48 | 15.54 | 15.30 | 49,200 |
05 Mar 2024 | 15.55 | 15.58 | 15.49 | 15.51 | 15.27 | 95,000 |
04 Mar 2024 | 15.50 | 15.59 | 15.50 | 15.55 | 15.31 | 92,500 |
01 Mar 2024 | 15.50 | 15.58 | 15.50 | 15.57 | 15.32 | 82,200 |
29 Feb 2024 | 15.54 | 15.58 | 15.48 | 15.51 | 15.27 | 108,600 |
28 Feb 2024 | 15.31 | 15.45 | 15.26 | 15.45 | 15.21 | 73,400 |
27 Feb 2024 | 15.17 | 15.34 | 15.12 | 15.27 | 15.03 | 80,500 |
26 Feb 2024 | 15.17 | 15.20 | 15.13 | 15.16 | 14.92 | 79,300 |
23 Feb 2024 | 15.21 | 15.24 | 15.18 | 15.20 | 14.96 | 45,200 |
22 Feb 2024 | 15.25 | 15.25 | 15.18 | 15.19 | 14.95 | 78,100 |
21 Feb 2024 | 15.16 | 15.23 | 15.11 | 15.20 | 14.96 | 72,700 |
20 Feb 2024 | 15.25 | 15.25 | 15.18 | 15.20 | 14.96 | 66,200 |
16 Feb 2024 | 15.19 | 15.29 | 15.18 | 15.23 | 14.99 | 71,000 |
15 Feb 2024 | 15.30 | 15.35 | 15.19 | 15.26 | 15.02 | 84,000 |
14 Feb 2024 | 15.26 | 15.37 | 15.22 | 15.30 | 15.06 | 59,600 |
14 Feb 2024 | 0.124 Dividend | |||||
13 Feb 2024 | 15.35 | 15.47 | 15.35 | 15.39 | 15.03 | 106,000 |
12 Feb 2024 | 15.54 | 15.59 | 15.36 | 15.49 | 15.12 | 135,000 |
09 Feb 2024 | 15.53 | 15.57 | 15.52 | 15.55 | 15.18 | 77,800 |
08 Feb 2024 | 15.55 | 15.55 | 15.46 | 15.53 | 15.16 | 92,200 |
07 Feb 2024 | 15.52 | 15.55 | 15.50 | 15.55 | 15.18 | 60,300 |
06 Feb 2024 | 15.49 | 15.49 | 15.42 | 15.47 | 15.10 | 68,900 |
05 Feb 2024 | 15.44 | 15.45 | 15.37 | 15.45 | 15.08 | 144,700 |
02 Feb 2024 | 15.47 | 15.51 | 15.42 | 15.45 | 15.08 | 107,100 |
01 Feb 2024 | 15.48 | 15.58 | 15.48 | 15.55 | 15.18 | 92,400 |
31 Jan 2024 | 15.40 | 15.48 | 15.37 | 15.42 | 15.05 | 87,900 |
30 Jan 2024 | 15.35 | 15.42 | 15.35 | 15.41 | 15.05 | 50,400 |
29 Jan 2024 | 15.35 | 15.47 | 15.31 | 15.37 | 15.01 | 96,600 |
26 Jan 2024 | 15.23 | 15.30 | 15.23 | 15.30 | 14.94 | 59,700 |
25 Jan 2024 | 15.23 | 15.32 | 15.23 | 15.29 | 14.93 | 130,400 |
24 Jan 2024 | 15.19 | 15.25 | 15.17 | 15.21 | 14.85 | 75,300 |
23 Jan 2024 | 15.10 | 15.14 | 15.09 | 15.10 | 14.74 | 58,000 |
22 Jan 2024 | 15.10 | 15.22 | 15.08 | 15.15 | 14.79 | 101,700 |
19 Jan 2024 | 15.03 | 15.11 | 14.96 | 15.05 | 14.69 | 138,700 |
18 Jan 2024 | 15.03 | 15.12 | 15.00 | 15.03 | 14.67 | 80,800 |
17 Jan 2024 | 15.05 | 15.09 | 14.95 | 15.06 | 14.70 | 82,400 |
16 Jan 2024 | 15.17 | 15.26 | 15.10 | 15.11 | 14.75 | 112,300 |
12 Jan 2024 | 15.19 | 15.30 | 15.11 | 15.16 | 14.80 | 122,300 |
11 Jan 2024 | 15.11 | 15.23 | 15.03 | 15.14 | 14.78 | 120,400 |
11 Jan 2024 | 0.124 Dividend | |||||
10 Jan 2024 | 15.08 | 15.19 | 15.07 | 15.18 | 14.70 | 97,900 |
09 Jan 2024 | 15.08 | 15.13 | 15.02 | 15.03 | 14.55 | 163,100 |
08 Jan 2024 | 15.10 | 15.16 | 15.05 | 15.08 | 14.60 | 112,200 |
05 Jan 2024 | 15.02 | 15.11 | 15.02 | 15.06 | 14.58 | 70,900 |
04 Jan 2024 | 14.92 | 15.07 | 14.92 | 15.03 | 14.55 | 92,100 |
03 Jan 2024 | 14.95 | 15.08 | 14.92 | 15.05 | 14.57 | 67,300 |
02 Jan 2024 | 15.00 | 15.08 | 15.00 | 15.05 | 14.57 | 83,800 |
29 Dec 2023 | 15.10 | 15.22 | 15.00 | 15.00 | 14.53 | 317,600 |
28 Dec 2023 | 15.10 | 15.18 | 15.06 | 15.15 | 14.67 | 54,100 |
27 Dec 2023 | 15.10 | 15.20 | 15.10 | 15.14 | 14.66 | 101,600 |
26 Dec 2023 | 15.22 | 15.25 | 15.07 | 15.12 | 14.64 | 138,300 |
22 Dec 2023 | 15.22 | 15.35 | 15.20 | 15.23 | 14.75 | 75,500 |
21 Dec 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 14.75 | 73,500 |
20 Dec 2023 | 15.27 | 15.35 | 15.21 | 15.27 | 14.79 | 279,700 |
19 Dec 2023 | 15.27 | 15.36 | 15.24 | 15.27 | 14.79 | 72,100 |
18 Dec 2023 | 15.35 | 15.41 | 15.20 | 15.21 | 14.73 | 106,800 |
15 Dec 2023 | 15.43 | 15.43 | 15.25 | 15.35 | 14.86 | 128,500 |
14 Dec 2023 | 15.32 | 15.39 | 15.16 | 15.34 | 14.85 | 94,600 |
14 Dec 2023 | 0.124 Dividend | |||||
13 Dec 2023 | 15.08 | 15.39 | 14.93 | 15.35 | 14.74 | 152,100 |
12 Dec 2023 | 15.12 | 15.16 | 15.06 | 15.09 | 14.49 | 83,700 |
11 Dec 2023 | 15.16 | 15.16 | 15.08 | 15.15 | 14.55 | 59,000 |
08 Dec 2023 | 15.08 | 15.20 | 15.06 | 15.16 | 14.56 | 63,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |