Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.65 | 14.82 | 14.65 | 14.81 | 14.81 | 95,100 |
17 Apr 2024 | 14.59 | 14.66 | 14.49 | 14.65 | 14.65 | 180,700 |
17 Apr 2024 | 0.11 Dividend | |||||
16 Apr 2024 | 14.57 | 14.70 | 14.51 | 14.65 | 14.54 | 62,000 |
15 Apr 2024 | 14.76 | 14.82 | 14.55 | 14.64 | 14.53 | 79,900 |
12 Apr 2024 | 14.89 | 14.94 | 14.73 | 14.76 | 14.65 | 83,800 |
11 Apr 2024 | 15.06 | 15.06 | 14.86 | 14.89 | 14.78 | 107,000 |
10 Apr 2024 | 15.08 | 15.16 | 15.01 | 15.03 | 14.92 | 60,400 |
09 Apr 2024 | 15.24 | 15.27 | 15.12 | 15.14 | 15.03 | 38,500 |
08 Apr 2024 | 15.25 | 15.25 | 15.20 | 15.24 | 15.13 | 31,700 |
05 Apr 2024 | 15.28 | 15.30 | 15.20 | 15.22 | 15.11 | 37,600 |
04 Apr 2024 | 15.28 | 15.32 | 15.28 | 15.30 | 15.19 | 42,600 |
03 Apr 2024 | 15.29 | 15.31 | 15.27 | 15.28 | 15.17 | 37,000 |
02 Apr 2024 | 15.34 | 15.34 | 15.29 | 15.29 | 15.18 | 56,800 |
01 Apr 2024 | 15.46 | 15.47 | 15.35 | 15.35 | 15.23 | 30,800 |
28 Mar 2024 | 15.36 | 15.50 | 15.31 | 15.42 | 15.30 | 67,000 |
27 Mar 2024 | 15.23 | 15.34 | 15.22 | 15.33 | 15.21 | 23,400 |
26 Mar 2024 | 15.25 | 15.27 | 15.22 | 15.23 | 15.12 | 48,400 |
25 Mar 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 15.12 | 57,400 |
22 Mar 2024 | 15.23 | 15.28 | 15.19 | 15.25 | 15.14 | 64,300 |
21 Mar 2024 | 15.28 | 15.29 | 15.07 | 15.17 | 15.06 | 79,300 |
20 Mar 2024 | 15.25 | 15.30 | 15.21 | 15.25 | 15.14 | 83,900 |
19 Mar 2024 | 15.25 | 15.26 | 15.21 | 15.25 | 15.14 | 28,200 |
18 Mar 2024 | 15.25 | 15.29 | 15.22 | 15.23 | 15.12 | 25,900 |
15 Mar 2024 | 15.28 | 15.29 | 15.22 | 15.22 | 15.11 | 25,700 |
14 Mar 2024 | 15.29 | 15.30 | 15.23 | 15.27 | 15.16 | 72,800 |
13 Mar 2024 | 15.18 | 15.30 | 15.18 | 15.30 | 15.19 | 41,500 |
13 Mar 2024 | 0.11 Dividend | |||||
12 Mar 2024 | 15.22 | 15.28 | 15.14 | 15.28 | 15.06 | 50,800 |
11 Mar 2024 | 15.15 | 15.21 | 15.10 | 15.18 | 14.96 | 51,600 |
08 Mar 2024 | 15.25 | 15.32 | 15.13 | 15.16 | 14.94 | 89,500 |
07 Mar 2024 | 15.21 | 15.29 | 15.20 | 15.26 | 15.04 | 53,400 |
06 Mar 2024 | 15.17 | 15.26 | 15.16 | 15.21 | 14.99 | 52,400 |
05 Mar 2024 | 15.24 | 15.25 | 15.13 | 15.18 | 14.96 | 45,800 |
04 Mar 2024 | 15.20 | 15.28 | 15.16 | 15.20 | 14.98 | 42,600 |
01 Mar 2024 | 15.23 | 15.30 | 15.18 | 15.25 | 15.03 | 57,800 |
29 Feb 2024 | 15.20 | 15.25 | 15.19 | 15.22 | 15.00 | 50,100 |
28 Feb 2024 | 15.12 | 15.21 | 15.10 | 15.18 | 14.96 | 55,600 |
27 Feb 2024 | 15.11 | 15.15 | 15.08 | 15.08 | 14.86 | 39,300 |
26 Feb 2024 | 15.12 | 15.15 | 15.04 | 15.09 | 14.87 | 33,100 |
23 Feb 2024 | 15.12 | 15.17 | 15.08 | 15.10 | 14.88 | 49,500 |
22 Feb 2024 | 15.10 | 15.15 | 15.06 | 15.06 | 14.84 | 43,200 |
21 Feb 2024 | 15.09 | 15.14 | 15.05 | 15.06 | 14.84 | 53,800 |
20 Feb 2024 | 15.15 | 15.15 | 15.05 | 15.09 | 14.87 | 34,100 |
16 Feb 2024 | 15.07 | 15.16 | 15.02 | 15.12 | 14.90 | 24,400 |
15 Feb 2024 | 15.12 | 15.17 | 15.06 | 15.11 | 14.89 | 36,100 |
14 Feb 2024 | 15.08 | 15.11 | 15.02 | 15.05 | 14.83 | 55,500 |
14 Feb 2024 | 0.11 Dividend | |||||
13 Feb 2024 | 15.20 | 15.22 | 15.11 | 15.13 | 14.80 | 75,300 |
12 Feb 2024 | 15.24 | 15.31 | 15.22 | 15.25 | 14.92 | 43,700 |
09 Feb 2024 | 15.41 | 15.41 | 15.21 | 15.22 | 14.89 | 90,600 |
08 Feb 2024 | 15.43 | 15.46 | 15.35 | 15.35 | 15.02 | 26,500 |
07 Feb 2024 | 15.42 | 15.56 | 15.37 | 15.48 | 15.14 | 114,300 |
06 Feb 2024 | 15.30 | 15.49 | 15.26 | 15.47 | 15.13 | 129,900 |
05 Feb 2024 | 15.31 | 15.38 | 15.25 | 15.29 | 14.96 | 63,900 |
02 Feb 2024 | 15.35 | 15.41 | 15.32 | 15.38 | 15.04 | 55,700 |
01 Feb 2024 | 15.45 | 15.47 | 15.35 | 15.41 | 15.07 | 84,300 |
31 Jan 2024 | 15.40 | 15.46 | 15.35 | 15.42 | 15.08 | 88,800 |
30 Jan 2024 | 15.41 | 15.50 | 15.32 | 15.40 | 15.06 | 46,800 |
29 Jan 2024 | 15.38 | 15.42 | 15.22 | 15.39 | 15.05 | 88,700 |
26 Jan 2024 | 15.25 | 15.46 | 15.24 | 15.41 | 15.07 | 87,800 |
25 Jan 2024 | 15.25 | 15.46 | 15.19 | 15.29 | 14.96 | 110,800 |
24 Jan 2024 | 15.24 | 15.26 | 15.17 | 15.24 | 14.91 | 83,700 |
23 Jan 2024 | 15.16 | 15.26 | 15.16 | 15.18 | 14.85 | 65,900 |
22 Jan 2024 | 15.17 | 15.23 | 15.17 | 15.23 | 14.90 | 29,400 |
19 Jan 2024 | 15.16 | 15.18 | 15.13 | 15.13 | 14.80 | 65,700 |
18 Jan 2024 | 15.17 | 15.17 | 15.12 | 15.16 | 14.83 | 35,800 |
17 Jan 2024 | 15.16 | 15.21 | 15.15 | 15.18 | 14.85 | 52,800 |
17 Jan 2024 | 0.11 Dividend | |||||
16 Jan 2024 | 15.46 | 15.46 | 15.25 | 15.28 | 14.84 | 46,800 |
12 Jan 2024 | 15.45 | 15.48 | 15.41 | 15.44 | 14.99 | 50,800 |
11 Jan 2024 | 15.47 | 15.48 | 15.36 | 15.44 | 14.99 | 43,500 |
10 Jan 2024 | 15.36 | 15.47 | 15.28 | 15.46 | 15.01 | 96,000 |
09 Jan 2024 | 15.46 | 15.46 | 15.34 | 15.43 | 14.98 | 131,300 |
08 Jan 2024 | 15.37 | 15.55 | 15.30 | 15.51 | 15.06 | 37,500 |
05 Jan 2024 | 15.43 | 15.49 | 15.33 | 15.42 | 14.97 | 55,100 |
04 Jan 2024 | 15.25 | 15.44 | 15.20 | 15.40 | 14.96 | 55,300 |
03 Jan 2024 | 15.26 | 15.46 | 15.26 | 15.41 | 14.97 | 38,500 |
02 Jan 2024 | 15.27 | 15.47 | 15.24 | 15.26 | 14.82 | 71,900 |
29 Dec 2023 | 15.41 | 15.48 | 15.20 | 15.35 | 14.91 | 158,600 |
28 Dec 2023 | 15.32 | 15.40 | 15.29 | 15.37 | 14.93 | 51,300 |
27 Dec 2023 | 15.43 | 15.51 | 15.28 | 15.32 | 14.88 | 62,600 |
26 Dec 2023 | 15.25 | 15.50 | 15.04 | 15.38 | 14.94 | 42,100 |
22 Dec 2023 | 15.57 | 15.61 | 15.23 | 15.28 | 14.84 | 47,600 |
21 Dec 2023 | 15.49 | 15.64 | 15.30 | 15.53 | 15.08 | 122,000 |
20 Dec 2023 | 15.35 | 15.70 | 15.29 | 15.42 | 14.97 | 126,800 |
19 Dec 2023 | 15.45 | 15.55 | 15.35 | 15.37 | 14.93 | 85,300 |
18 Dec 2023 | 15.35 | 15.51 | 15.33 | 15.40 | 14.96 | 103,300 |
15 Dec 2023 | 15.28 | 15.41 | 15.14 | 15.37 | 14.93 | 220,400 |
14 Dec 2023 | 15.21 | 15.47 | 15.04 | 15.29 | 14.85 | 104,300 |
13 Dec 2023 | 14.97 | 15.28 | 14.91 | 15.15 | 14.71 | 129,100 |
13 Dec 2023 | 0.11 Dividend | |||||
12 Dec 2023 | 15.24 | 15.31 | 15.02 | 15.06 | 14.52 | 103,800 |
11 Dec 2023 | 15.15 | 15.37 | 15.04 | 15.24 | 14.69 | 95,400 |
08 Dec 2023 | 15.05 | 15.34 | 14.97 | 15.19 | 14.64 | 104,600 |
07 Dec 2023 | 14.83 | 15.24 | 14.81 | 15.04 | 14.50 | 100,500 |
06 Dec 2023 | 14.84 | 14.94 | 14.75 | 14.80 | 14.27 | 36,900 |
05 Dec 2023 | 14.78 | 14.90 | 14.75 | 14.84 | 14.31 | 76,400 |
04 Dec 2023 | 14.76 | 14.84 | 14.75 | 14.79 | 14.26 | 38,700 |
01 Dec 2023 | 14.76 | 14.93 | 14.75 | 14.81 | 14.28 | 60,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |