Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.60 | 15.74 | 15.51 | 15.74 | 15.74 | 287,766 |
02 May 2024 | 15.41 | 15.45 | 15.24 | 15.42 | 15.42 | 110,800 |
01 May 2024 | 15.17 | 15.29 | 15.15 | 15.27 | 15.27 | 122,400 |
30 Apr 2024 | 15.17 | 15.18 | 15.09 | 15.12 | 15.12 | 112,100 |
29 Apr 2024 | 15.25 | 15.25 | 15.08 | 15.15 | 15.15 | 172,300 |
26 Apr 2024 | 15.14 | 15.29 | 15.11 | 15.26 | 15.26 | 86,500 |
25 Apr 2024 | 15.02 | 15.09 | 14.98 | 15.07 | 15.07 | 106,100 |
24 Apr 2024 | 15.11 | 15.16 | 15.04 | 15.10 | 15.10 | 170,500 |
23 Apr 2024 | 15.15 | 15.26 | 15.14 | 15.21 | 15.21 | 77,700 |
22 Apr 2024 | 15.15 | 15.18 | 15.08 | 15.16 | 15.16 | 102,100 |
19 Apr 2024 | 15.08 | 15.13 | 15.04 | 15.11 | 15.11 | 69,100 |
18 Apr 2024 | 15.15 | 15.16 | 15.02 | 15.04 | 15.04 | 123,400 |
17 Apr 2024 | 15.01 | 15.10 | 14.96 | 15.07 | 15.07 | 128,900 |
17 Apr 2024 | 0.117 Dividend | |||||
16 Apr 2024 | 15.15 | 15.15 | 14.96 | 15.04 | 14.92 | 184,000 |
15 Apr 2024 | 15.41 | 15.41 | 15.02 | 15.07 | 14.95 | 208,800 |
12 Apr 2024 | 15.61 | 15.61 | 15.31 | 15.33 | 15.21 | 136,300 |
11 Apr 2024 | 15.60 | 15.62 | 15.45 | 15.51 | 15.39 | 147,300 |
10 Apr 2024 | 15.45 | 15.70 | 15.45 | 15.60 | 15.48 | 209,700 |
09 Apr 2024 | 15.68 | 15.75 | 15.51 | 15.53 | 15.41 | 230,300 |
08 Apr 2024 | 15.92 | 15.93 | 15.65 | 15.72 | 15.60 | 234,300 |
05 Apr 2024 | 15.85 | 15.96 | 15.85 | 15.94 | 15.82 | 90,600 |
04 Apr 2024 | 15.88 | 15.97 | 15.83 | 15.86 | 15.74 | 110,900 |
03 Apr 2024 | 15.84 | 15.90 | 15.83 | 15.88 | 15.76 | 95,600 |
02 Apr 2024 | 15.86 | 15.89 | 15.77 | 15.85 | 15.73 | 119,700 |
01 Apr 2024 | 15.90 | 16.00 | 15.87 | 15.88 | 15.76 | 146,600 |
28 Mar 2024 | 15.93 | 15.98 | 15.85 | 15.94 | 15.82 | 114,500 |
27 Mar 2024 | 15.89 | 15.95 | 15.81 | 15.93 | 15.81 | 92,700 |
26 Mar 2024 | 15.79 | 15.95 | 15.70 | 15.90 | 15.78 | 152,600 |
25 Mar 2024 | 15.75 | 15.80 | 15.66 | 15.68 | 15.56 | 80,900 |
22 Mar 2024 | 15.79 | 15.93 | 15.75 | 15.77 | 15.65 | 96,100 |
21 Mar 2024 | 15.60 | 15.84 | 15.60 | 15.81 | 15.69 | 181,100 |
20 Mar 2024 | 15.60 | 15.60 | 15.48 | 15.57 | 15.45 | 102,500 |
19 Mar 2024 | 15.64 | 15.64 | 15.45 | 15.53 | 15.41 | 164,600 |
18 Mar 2024 | 15.56 | 15.61 | 15.51 | 15.54 | 15.42 | 97,800 |
15 Mar 2024 | 15.50 | 15.63 | 15.47 | 15.59 | 15.47 | 58,500 |
14 Mar 2024 | 15.64 | 15.68 | 15.53 | 15.60 | 15.48 | 104,000 |
13 Mar 2024 | 15.74 | 15.82 | 15.68 | 15.70 | 15.58 | 90,200 |
13 Mar 2024 | 0.117 Dividend | |||||
12 Mar 2024 | 15.90 | 15.94 | 15.77 | 15.86 | 15.62 | 184,500 |
11 Mar 2024 | 15.80 | 15.94 | 15.79 | 15.94 | 15.70 | 164,300 |
08 Mar 2024 | 15.80 | 15.80 | 15.75 | 15.79 | 15.55 | 93,000 |
07 Mar 2024 | 15.87 | 15.93 | 15.70 | 15.80 | 15.56 | 154,200 |
06 Mar 2024 | 15.82 | 15.90 | 15.81 | 15.83 | 15.59 | 106,200 |
05 Mar 2024 | 15.89 | 15.94 | 15.81 | 15.84 | 15.60 | 98,200 |
04 Mar 2024 | 15.91 | 15.91 | 15.82 | 15.89 | 15.65 | 139,700 |
01 Mar 2024 | 15.80 | 15.93 | 15.78 | 15.87 | 15.63 | 241,200 |
29 Feb 2024 | 15.79 | 15.85 | 15.73 | 15.83 | 15.59 | 196,800 |
28 Feb 2024 | 15.57 | 15.66 | 15.57 | 15.65 | 15.41 | 89,600 |
27 Feb 2024 | 15.60 | 15.68 | 15.55 | 15.57 | 15.33 | 227,000 |
26 Feb 2024 | 15.68 | 15.68 | 15.54 | 15.58 | 15.34 | 144,000 |
23 Feb 2024 | 15.55 | 15.61 | 15.52 | 15.59 | 15.35 | 79,000 |
22 Feb 2024 | 15.56 | 15.59 | 15.50 | 15.58 | 15.34 | 136,300 |
21 Feb 2024 | 15.42 | 15.53 | 15.42 | 15.50 | 15.27 | 98,900 |
20 Feb 2024 | 15.57 | 15.57 | 15.42 | 15.42 | 15.19 | 168,900 |
16 Feb 2024 | 15.59 | 15.62 | 15.54 | 15.55 | 15.32 | 89,300 |
15 Feb 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 15.40 | 199,900 |
14 Feb 2024 | 15.35 | 15.47 | 15.33 | 15.43 | 15.20 | 137,600 |
14 Feb 2024 | 0.117 Dividend | |||||
13 Feb 2024 | 15.40 | 15.52 | 15.38 | 15.47 | 15.12 | 205,800 |
12 Feb 2024 | 15.58 | 15.64 | 15.51 | 15.53 | 15.18 | 144,800 |
09 Feb 2024 | 15.61 | 15.67 | 15.47 | 15.55 | 15.20 | 214,300 |
08 Feb 2024 | 15.65 | 15.70 | 15.57 | 15.63 | 15.28 | 190,600 |
07 Feb 2024 | 15.53 | 15.73 | 15.50 | 15.65 | 15.30 | 379,200 |
06 Feb 2024 | 15.47 | 15.52 | 15.39 | 15.47 | 15.12 | 271,400 |
05 Feb 2024 | 15.44 | 15.46 | 15.35 | 15.40 | 15.05 | 345,700 |
02 Feb 2024 | 15.25 | 15.45 | 15.21 | 15.40 | 15.05 | 639,900 |
01 Feb 2024 | 15.05 | 15.30 | 15.03 | 15.28 | 14.94 | 384,300 |
31 Jan 2024 | 14.92 | 15.02 | 14.90 | 14.99 | 14.65 | 365,000 |
30 Jan 2024 | 14.82 | 14.90 | 14.80 | 14.89 | 14.55 | 179,500 |
29 Jan 2024 | 14.77 | 14.83 | 14.76 | 14.82 | 14.49 | 184,700 |
26 Jan 2024 | 14.74 | 14.81 | 14.72 | 14.78 | 14.45 | 138,900 |
25 Jan 2024 | 14.75 | 14.77 | 14.69 | 14.74 | 14.41 | 231,400 |
24 Jan 2024 | 14.78 | 14.81 | 14.66 | 14.70 | 14.37 | 503,500 |
23 Jan 2024 | 14.79 | 14.85 | 14.77 | 14.84 | 14.51 | 171,800 |
22 Jan 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 14.49 | 147,300 |
19 Jan 2024 | 14.76 | 14.76 | 14.57 | 14.73 | 14.40 | 872,700 |
18 Jan 2024 | 14.78 | 14.82 | 14.65 | 14.70 | 14.37 | 227,900 |
17 Jan 2024 | 14.76 | 14.82 | 14.59 | 14.80 | 14.47 | 298,300 |
17 Jan 2024 | 0.117 Dividend | |||||
16 Jan 2024 | 14.99 | 15.00 | 14.81 | 14.87 | 14.42 | 396,400 |
12 Jan 2024 | 15.01 | 15.09 | 14.97 | 14.99 | 14.54 | 232,700 |
11 Jan 2024 | 15.23 | 15.26 | 14.99 | 15.05 | 14.59 | 254,800 |
10 Jan 2024 | 15.27 | 15.27 | 15.09 | 15.17 | 14.71 | 140,600 |
09 Jan 2024 | 15.28 | 15.28 | 15.15 | 15.20 | 14.74 | 119,200 |
08 Jan 2024 | 15.06 | 15.26 | 15.06 | 15.20 | 14.74 | 259,900 |
05 Jan 2024 | 15.00 | 15.11 | 14.94 | 15.00 | 14.55 | 215,700 |
04 Jan 2024 | 15.08 | 15.11 | 14.95 | 15.01 | 14.56 | 198,400 |
03 Jan 2024 | 14.92 | 15.13 | 14.88 | 15.02 | 14.57 | 164,800 |
02 Jan 2024 | 14.92 | 15.10 | 14.82 | 14.92 | 14.47 | 285,700 |
29 Dec 2023 | 14.88 | 14.94 | 14.80 | 14.87 | 14.42 | 214,900 |
28 Dec 2023 | 14.94 | 14.94 | 14.76 | 14.76 | 14.31 | 287,700 |
27 Dec 2023 | 14.77 | 14.96 | 14.75 | 14.80 | 14.35 | 429,800 |
26 Dec 2023 | 14.73 | 14.77 | 14.56 | 14.69 | 14.25 | 228,200 |
22 Dec 2023 | 14.65 | 14.79 | 14.55 | 14.67 | 14.23 | 193,800 |
21 Dec 2023 | 14.63 | 14.66 | 14.50 | 14.61 | 14.17 | 194,500 |
20 Dec 2023 | 14.72 | 14.80 | 14.53 | 14.57 | 14.13 | 248,000 |
19 Dec 2023 | 14.83 | 14.90 | 14.71 | 14.74 | 14.29 | 232,500 |
18 Dec 2023 | 15.05 | 15.12 | 14.86 | 14.87 | 14.42 | 272,500 |
15 Dec 2023 | 14.76 | 15.05 | 14.69 | 15.05 | 14.59 | 227,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |