Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.23 | 15.34 | 15.17 | 15.18 | 15.18 | 174,619 |
02 May 2024 | 15.23 | 15.31 | 15.13 | 15.22 | 15.22 | 333,500 |
01 May 2024 | 15.44 | 15.59 | 15.14 | 15.18 | 15.18 | 305,000 |
30 Apr 2024 | 15.61 | 15.74 | 15.49 | 15.58 | 15.58 | 952,600 |
29 Apr 2024 | 15.88 | 15.93 | 15.76 | 15.76 | 15.76 | 133,800 |
26 Apr 2024 | 15.99 | 15.99 | 15.82 | 15.91 | 15.91 | 105,300 |
25 Apr 2024 | 15.71 | 15.86 | 15.60 | 15.85 | 15.85 | 181,300 |
24 Apr 2024 | 15.72 | 15.81 | 15.67 | 15.76 | 15.76 | 151,200 |
23 Apr 2024 | 15.47 | 15.76 | 15.47 | 15.74 | 15.74 | 186,900 |
22 Apr 2024 | 15.44 | 15.60 | 15.30 | 15.59 | 15.59 | 370,700 |
19 Apr 2024 | 15.66 | 15.74 | 15.60 | 15.61 | 15.61 | 627,900 |
18 Apr 2024 | 15.73 | 15.78 | 15.61 | 15.66 | 15.66 | 263,600 |
17 Apr 2024 | 16.16 | 16.16 | 15.69 | 15.73 | 15.73 | 306,000 |
16 Apr 2024 | 16.09 | 16.16 | 16.02 | 16.10 | 16.10 | 195,000 |
15 Apr 2024 | 16.00 | 16.13 | 15.87 | 16.11 | 16.11 | 437,900 |
12 Apr 2024 | 16.29 | 16.37 | 16.04 | 16.10 | 16.10 | 372,400 |
11 Apr 2024 | 16.05 | 16.08 | 15.94 | 16.06 | 16.06 | 298,200 |
10 Apr 2024 | 16.00 | 16.10 | 15.86 | 16.07 | 16.07 | 498,800 |
09 Apr 2024 | 16.12 | 16.12 | 15.88 | 15.94 | 15.94 | 253,400 |
08 Apr 2024 | 16.10 | 16.15 | 15.89 | 16.04 | 16.04 | 430,600 |
05 Apr 2024 | 16.13 | 16.22 | 16.05 | 16.07 | 16.07 | 341,400 |
04 Apr 2024 | 15.91 | 16.15 | 15.83 | 16.06 | 16.06 | 716,800 |
03 Apr 2024 | 15.89 | 15.94 | 15.88 | 15.90 | 15.90 | 406,700 |
02 Apr 2024 | 15.74 | 15.78 | 15.63 | 15.76 | 15.76 | 296,000 |
01 Apr 2024 | 15.55 | 15.66 | 15.51 | 15.58 | 15.58 | 350,800 |
28 Mar 2024 | 15.49 | 15.58 | 15.49 | 15.54 | 15.54 | 171,700 |
27 Mar 2024 | 15.35 | 15.42 | 15.31 | 15.41 | 15.41 | 300,600 |
26 Mar 2024 | 15.49 | 15.49 | 15.35 | 15.37 | 15.37 | 231,100 |
25 Mar 2024 | 15.32 | 15.49 | 15.32 | 15.45 | 15.45 | 200,800 |
22 Mar 2024 | 15.34 | 15.35 | 15.21 | 15.26 | 15.26 | 295,600 |
21 Mar 2024 | 15.35 | 15.35 | 15.23 | 15.35 | 15.35 | 323,600 |
20 Mar 2024 | 15.37 | 15.39 | 15.26 | 15.37 | 15.37 | 388,500 |
19 Mar 2024 | 15.48 | 15.54 | 15.47 | 15.49 | 15.49 | 333,500 |
18 Mar 2024 | 15.37 | 15.48 | 15.26 | 15.43 | 15.43 | 973,300 |
15 Mar 2024 | 15.12 | 15.27 | 15.12 | 15.25 | 15.25 | 403,100 |
14 Mar 2024 | 15.10 | 15.22 | 15.09 | 15.16 | 15.16 | 296,800 |
13 Mar 2024 | 14.95 | 15.03 | 14.91 | 15.01 | 15.01 | 316,100 |
12 Mar 2024 | 14.74 | 14.85 | 14.70 | 14.74 | 14.74 | 464,100 |
11 Mar 2024 | 14.67 | 14.80 | 14.56 | 14.79 | 14.79 | 263,300 |
08 Mar 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 14.66 | 320,100 |
07 Mar 2024 | 14.69 | 14.86 | 14.66 | 14.76 | 14.76 | 353,000 |
06 Mar 2024 | 14.76 | 14.91 | 14.70 | 14.74 | 14.74 | 267,100 |
05 Mar 2024 | 14.66 | 14.77 | 14.61 | 14.62 | 14.62 | 472,200 |
04 Mar 2024 | 14.78 | 14.88 | 14.68 | 14.74 | 14.74 | 302,100 |
01 Mar 2024 | 14.75 | 14.90 | 14.74 | 14.74 | 14.74 | 811,100 |
29 Feb 2024 | 14.61 | 14.72 | 14.57 | 14.61 | 14.61 | 178,900 |
28 Feb 2024 | 14.70 | 14.81 | 14.60 | 14.64 | 14.64 | 217,700 |
27 Feb 2024 | 14.70 | 14.76 | 14.65 | 14.70 | 14.70 | 258,200 |
26 Feb 2024 | 14.45 | 14.70 | 14.45 | 14.62 | 14.62 | 181,900 |
23 Feb 2024 | 14.48 | 14.58 | 14.45 | 14.48 | 14.48 | 1,101,400 |
22 Feb 2024 | 14.64 | 14.76 | 14.58 | 14.70 | 14.70 | 137,500 |
21 Feb 2024 | 14.58 | 14.69 | 14.58 | 14.64 | 14.64 | 194,000 |
20 Feb 2024 | 14.75 | 14.77 | 14.56 | 14.63 | 14.63 | 267,000 |
16 Feb 2024 | 14.68 | 14.80 | 14.66 | 14.75 | 14.75 | 225,000 |
15 Feb 2024 | 14.31 | 14.83 | 14.31 | 14.70 | 14.70 | 246,500 |
14 Feb 2024 | 14.84 | 14.89 | 14.53 | 14.55 | 14.55 | 411,700 |
13 Feb 2024 | 14.76 | 14.81 | 14.67 | 14.71 | 14.71 | 335,300 |
12 Feb 2024 | 14.62 | 14.75 | 14.62 | 14.70 | 14.70 | 370,200 |
09 Feb 2024 | 14.65 | 14.72 | 14.59 | 14.66 | 14.66 | 279,200 |
08 Feb 2024 | 14.30 | 14.61 | 14.30 | 14.58 | 14.58 | 270,100 |
07 Feb 2024 | 14.20 | 14.32 | 14.19 | 14.30 | 14.30 | 151,800 |
06 Feb 2024 | 14.20 | 14.27 | 14.11 | 14.21 | 14.21 | 268,100 |
05 Feb 2024 | 14.00 | 14.17 | 13.91 | 14.15 | 14.15 | 364,500 |
02 Feb 2024 | 14.02 | 14.07 | 13.91 | 13.97 | 13.97 | 367,900 |
01 Feb 2024 | 14.59 | 14.64 | 14.17 | 14.20 | 14.20 | 599,300 |
31 Jan 2024 | 14.75 | 14.75 | 14.47 | 14.49 | 14.49 | 291,700 |
30 Jan 2024 | 14.51 | 14.86 | 14.51 | 14.81 | 14.81 | 331,600 |
29 Jan 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 14.70 | 386,700 |
26 Jan 2024 | 14.67 | 14.87 | 14.52 | 14.83 | 14.83 | 1,751,700 |
25 Jan 2024 | 14.62 | 14.74 | 14.54 | 14.68 | 14.68 | 350,100 |
24 Jan 2024 | 14.38 | 14.52 | 14.34 | 14.46 | 14.46 | 328,400 |
23 Jan 2024 | 14.28 | 14.42 | 14.24 | 14.33 | 14.33 | 202,000 |
22 Jan 2024 | 14.17 | 14.43 | 14.16 | 14.33 | 14.33 | 275,900 |
19 Jan 2024 | 14.24 | 14.29 | 14.06 | 14.15 | 14.15 | 1,087,000 |
18 Jan 2024 | 14.08 | 14.24 | 14.00 | 14.17 | 14.17 | 275,600 |
17 Jan 2024 | 13.82 | 14.07 | 13.81 | 14.04 | 14.04 | 447,400 |
16 Jan 2024 | 14.18 | 14.18 | 13.98 | 14.00 | 14.00 | 423,400 |
12 Jan 2024 | 14.39 | 14.45 | 14.12 | 14.16 | 14.16 | 458,400 |
11 Jan 2024 | 14.15 | 14.24 | 13.98 | 14.05 | 14.05 | 325,800 |
10 Jan 2024 | 14.10 | 14.17 | 13.83 | 13.89 | 13.89 | 1,335,300 |
09 Jan 2024 | 13.95 | 14.05 | 13.85 | 13.96 | 13.96 | 352,000 |
08 Jan 2024 | 13.78 | 13.85 | 13.68 | 13.84 | 13.84 | 480,600 |
05 Jan 2024 | 14.22 | 14.31 | 14.14 | 14.22 | 14.22 | 724,800 |
04 Jan 2024 | 14.20 | 14.21 | 13.87 | 14.03 | 14.03 | 435,100 |
03 Jan 2024 | 13.99 | 14.23 | 13.95 | 14.19 | 14.19 | 916,900 |
02 Jan 2024 | 14.09 | 14.09 | 13.77 | 13.82 | 13.82 | 834,600 |
29 Dec 2023 | 14.13 | 14.13 | 13.90 | 13.91 | 13.91 | 882,300 |
28 Dec 2023 | 14.27 | 14.38 | 14.00 | 14.02 | 14.02 | 1,658,600 |
27 Dec 2023 | 14.53 | 14.58 | 14.34 | 14.34 | 14.34 | 353,900 |
26 Dec 2023 | 14.53 | 14.67 | 14.37 | 14.50 | 14.50 | 665,100 |
22 Dec 2023 | 14.54 | 14.54 | 14.24 | 14.27 | 14.27 | 359,300 |
21 Dec 2023 | 14.29 | 14.44 | 14.29 | 14.39 | 14.39 | 397,200 |
20 Dec 2023 | 14.73 | 14.73 | 14.42 | 14.42 | 14.42 | 523,600 |
19 Dec 2023 | 14.45 | 14.64 | 14.41 | 14.60 | 14.60 | 588,100 |
18 Dec 2023 | 14.62 | 14.77 | 14.33 | 14.38 | 14.38 | 536,300 |
18 Dec 2023 | 0.639 Dividend | |||||
15 Dec 2023 | 14.88 | 14.98 | 14.66 | 14.87 | 14.23 | 689,000 |
14 Dec 2023 | 14.84 | 14.97 | 14.83 | 14.89 | 14.25 | 529,600 |
13 Dec 2023 | 14.33 | 14.57 | 14.33 | 14.56 | 13.93 | 676,400 |
12 Dec 2023 | 14.43 | 14.45 | 14.25 | 14.32 | 13.70 | 940,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |