Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.73 | 15.82 | 15.68 | 15.77 | 15.77 | 124,900 |
30 Apr 2024 | 15.70 | 15.72 | 15.65 | 15.67 | 15.67 | 88,400 |
29 Apr 2024 | 15.73 | 15.76 | 15.69 | 15.74 | 15.74 | 81,400 |
26 Apr 2024 | 15.68 | 15.72 | 15.64 | 15.68 | 15.68 | 63,000 |
25 Apr 2024 | 15.60 | 15.66 | 15.57 | 15.64 | 15.64 | 195,000 |
24 Apr 2024 | 15.72 | 15.75 | 15.62 | 15.68 | 15.68 | 75,600 |
23 Apr 2024 | 15.70 | 15.76 | 15.67 | 15.73 | 15.73 | 165,100 |
22 Apr 2024 | 15.67 | 15.72 | 15.65 | 15.70 | 15.70 | 88,800 |
22 Apr 2024 | 0.066 Dividend | |||||
19 Apr 2024 | 15.76 | 15.77 | 15.69 | 15.73 | 15.66 | 97,800 |
18 Apr 2024 | 15.73 | 15.75 | 15.68 | 15.72 | 15.65 | 91,300 |
17 Apr 2024 | 15.75 | 15.78 | 15.70 | 15.75 | 15.68 | 73,000 |
16 Apr 2024 | 15.68 | 15.68 | 15.63 | 15.67 | 15.60 | 126,500 |
15 Apr 2024 | 15.77 | 15.78 | 15.69 | 15.73 | 15.66 | 111,600 |
12 Apr 2024 | 15.84 | 15.89 | 15.81 | 15.82 | 15.75 | 148,000 |
11 Apr 2024 | 15.93 | 16.01 | 15.77 | 15.81 | 15.74 | 83,100 |
10 Apr 2024 | 15.92 | 15.95 | 15.77 | 15.83 | 15.76 | 97,800 |
09 Apr 2024 | 16.01 | 16.09 | 15.98 | 16.01 | 15.94 | 124,100 |
08 Apr 2024 | 15.97 | 15.98 | 15.94 | 15.95 | 15.89 | 89,900 |
05 Apr 2024 | 15.98 | 16.01 | 15.96 | 15.97 | 15.90 | 124,500 |
04 Apr 2024 | 15.99 | 16.03 | 15.98 | 16.00 | 15.93 | 97,300 |
03 Apr 2024 | 15.96 | 16.01 | 15.92 | 16.01 | 15.94 | 100,000 |
02 Apr 2024 | 15.96 | 15.98 | 15.92 | 15.98 | 15.91 | 65,800 |
01 Apr 2024 | 16.10 | 16.10 | 15.97 | 16.01 | 15.94 | 111,400 |
28 Mar 2024 | 16.09 | 16.14 | 16.07 | 16.12 | 16.05 | 101,500 |
27 Mar 2024 | 16.05 | 16.14 | 16.03 | 16.12 | 16.05 | 74,800 |
26 Mar 2024 | 16.01 | 16.07 | 16.01 | 16.05 | 15.98 | 154,200 |
25 Mar 2024 | 16.09 | 16.13 | 16.03 | 16.04 | 15.97 | 118,600 |
22 Mar 2024 | 16.13 | 16.13 | 16.07 | 16.09 | 16.02 | 140,300 |
21 Mar 2024 | 16.06 | 16.07 | 16.01 | 16.03 | 15.96 | 127,800 |
20 Mar 2024 | 16.02 | 16.08 | 15.93 | 16.00 | 15.93 | 168,400 |
19 Mar 2024 | 15.98 | 16.01 | 15.95 | 15.99 | 15.93 | 92,100 |
18 Mar 2024 | 15.98 | 16.07 | 15.92 | 15.94 | 15.88 | 69,400 |
18 Mar 2024 | 0.064 Dividend | |||||
15 Mar 2024 | 16.01 | 16.09 | 16.00 | 16.03 | 15.90 | 177,000 |
14 Mar 2024 | 16.09 | 16.09 | 16.00 | 16.04 | 15.91 | 121,400 |
13 Mar 2024 | 16.15 | 16.17 | 16.13 | 16.14 | 16.00 | 95,600 |
12 Mar 2024 | 16.18 | 16.18 | 16.13 | 16.15 | 16.01 | 103,300 |
11 Mar 2024 | 16.19 | 16.21 | 16.14 | 16.19 | 16.06 | 77,800 |
08 Mar 2024 | 16.18 | 16.21 | 16.16 | 16.19 | 16.06 | 62,100 |
07 Mar 2024 | 16.18 | 16.18 | 16.12 | 16.16 | 16.03 | 67,300 |
06 Mar 2024 | 16.14 | 16.17 | 16.10 | 16.12 | 15.99 | 138,600 |
05 Mar 2024 | 16.09 | 16.15 | 16.04 | 16.11 | 15.98 | 70,000 |
04 Mar 2024 | 16.04 | 16.07 | 15.98 | 16.04 | 15.91 | 90,800 |
01 Mar 2024 | 15.99 | 16.09 | 15.90 | 16.07 | 15.94 | 78,900 |
29 Feb 2024 | 16.00 | 16.05 | 15.95 | 15.98 | 15.85 | 161,100 |
28 Feb 2024 | 15.97 | 15.97 | 15.95 | 15.96 | 15.83 | 268,600 |
27 Feb 2024 | 15.97 | 15.99 | 15.94 | 15.95 | 15.82 | 74,400 |
26 Feb 2024 | 16.01 | 16.01 | 15.94 | 15.97 | 15.84 | 98,900 |
23 Feb 2024 | 15.99 | 16.03 | 15.96 | 15.97 | 15.84 | 351,500 |
22 Feb 2024 | 15.97 | 16.00 | 15.94 | 15.96 | 15.83 | 253,400 |
21 Feb 2024 | 16.05 | 16.05 | 15.94 | 15.96 | 15.83 | 88,800 |
20 Feb 2024 | 16.01 | 16.02 | 15.98 | 16.00 | 15.87 | 244,200 |
20 Feb 2024 | 0.061 Dividend | |||||
16 Feb 2024 | 16.01 | 16.03 | 15.97 | 16.01 | 15.82 | 68,800 |
15 Feb 2024 | 16.10 | 16.10 | 16.02 | 16.08 | 15.89 | 149,600 |
14 Feb 2024 | 16.00 | 16.04 | 15.96 | 16.03 | 15.84 | 75,500 |
13 Feb 2024 | 16.00 | 16.02 | 15.94 | 15.98 | 15.79 | 101,400 |
12 Feb 2024 | 16.11 | 16.13 | 16.08 | 16.11 | 15.92 | 98,000 |
09 Feb 2024 | 16.07 | 16.11 | 16.06 | 16.10 | 15.91 | 63,900 |
08 Feb 2024 | 16.14 | 16.14 | 16.10 | 16.11 | 15.92 | 56,000 |
07 Feb 2024 | 16.16 | 16.21 | 16.15 | 16.17 | 15.98 | 54,300 |
06 Feb 2024 | 16.11 | 16.21 | 16.11 | 16.19 | 16.00 | 99,200 |
05 Feb 2024 | 16.14 | 16.14 | 16.08 | 16.12 | 15.93 | 531,200 |
02 Feb 2024 | 16.23 | 16.27 | 16.20 | 16.24 | 16.05 | 104,800 |
01 Feb 2024 | 16.35 | 16.40 | 16.32 | 16.37 | 16.17 | 68,800 |
31 Jan 2024 | 16.27 | 16.31 | 16.20 | 16.27 | 16.08 | 95,300 |
30 Jan 2024 | 16.21 | 16.22 | 16.15 | 16.21 | 16.02 | 91,600 |
29 Jan 2024 | 16.17 | 16.20 | 16.14 | 16.18 | 15.99 | 58,300 |
26 Jan 2024 | 16.15 | 16.15 | 16.11 | 16.12 | 15.93 | 88,100 |
25 Jan 2024 | 16.14 | 16.16 | 16.10 | 16.15 | 15.96 | 88,600 |
24 Jan 2024 | 16.17 | 16.17 | 16.04 | 16.08 | 15.89 | 271,400 |
23 Jan 2024 | 16.12 | 16.12 | 16.09 | 16.10 | 15.91 | 73,700 |
22 Jan 2024 | 16.19 | 17.80 | 16.13 | 16.14 | 15.95 | 320,800 |
22 Jan 2024 | 0.061 Dividend | |||||
19 Jan 2024 | 16.15 | 16.17 | 16.09 | 16.16 | 15.90 | 75,200 |
18 Jan 2024 | 16.20 | 16.20 | 16.14 | 16.16 | 15.91 | 96,400 |
17 Jan 2024 | 16.16 | 16.20 | 16.13 | 16.17 | 15.92 | 117,200 |
16 Jan 2024 | 16.31 | 16.31 | 16.20 | 16.22 | 15.97 | 102,900 |
12 Jan 2024 | 16.32 | 16.39 | 16.30 | 16.36 | 16.10 | 126,700 |
11 Jan 2024 | 16.26 | 16.34 | 16.22 | 16.32 | 16.06 | 250,400 |
10 Jan 2024 | 16.30 | 16.31 | 16.22 | 16.23 | 15.98 | 205,200 |
09 Jan 2024 | 16.25 | 16.31 | 16.21 | 16.26 | 16.01 | 241,800 |
08 Jan 2024 | 16.21 | 16.27 | 16.19 | 16.23 | 15.98 | 149,100 |
05 Jan 2024 | 16.18 | 16.28 | 16.15 | 16.18 | 15.93 | 160,700 |
04 Jan 2024 | 16.23 | 16.25 | 16.20 | 16.22 | 15.97 | 132,100 |
03 Jan 2024 | 16.22 | 16.31 | 16.19 | 16.30 | 16.04 | 262,000 |
02 Jan 2024 | 16.31 | 16.33 | 16.28 | 16.31 | 16.05 | 120,700 |
29 Dec 2023 | 16.39 | 16.43 | 16.39 | 16.42 | 16.16 | 154,500 |
28 Dec 2023 | 16.50 | 16.50 | 16.41 | 16.44 | 16.19 | 97,400 |
27 Dec 2023 | 16.40 | 16.48 | 16.40 | 16.48 | 16.22 | 152,800 |
26 Dec 2023 | 16.31 | 16.40 | 16.30 | 16.35 | 16.09 | 959,300 |
22 Dec 2023 | 16.39 | 16.39 | 16.29 | 16.33 | 16.07 | 232,100 |
21 Dec 2023 | 16.34 | 16.35 | 16.27 | 16.32 | 16.06 | 188,500 |
20 Dec 2023 | 16.28 | 16.31 | 16.24 | 16.29 | 16.03 | 274,900 |
19 Dec 2023 | 16.27 | 16.28 | 16.22 | 16.25 | 16.00 | 145,000 |
18 Dec 2023 | 16.23 | 17.85 | 16.01 | 16.22 | 15.97 | 1,474,300 |
18 Dec 2023 | 0.066 Dividend | |||||
15 Dec 2023 | 16.31 | 16.34 | 16.28 | 16.32 | 16.00 | 70,300 |
14 Dec 2023 | 16.32 | 16.38 | 16.30 | 16.33 | 16.01 | 209,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |