Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.59 | 15.61 | 15.44 | 15.58 | 15.58 | 366,549 |
02 May 2024 | 15.66 | 15.66 | 15.36 | 15.43 | 15.43 | 563,500 |
01 May 2024 | 15.51 | 15.69 | 15.51 | 15.64 | 15.64 | 636,200 |
30 Apr 2024 | 15.77 | 15.78 | 15.52 | 15.54 | 15.54 | 397,600 |
29 Apr 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 15.77 | 436,400 |
26 Apr 2024 | 15.57 | 15.72 | 15.52 | 15.69 | 15.69 | 743,100 |
25 Apr 2024 | 15.50 | 15.54 | 15.42 | 15.48 | 15.48 | 366,900 |
24 Apr 2024 | 15.52 | 15.60 | 15.49 | 15.53 | 15.53 | 539,300 |
23 Apr 2024 | 15.48 | 15.53 | 15.43 | 15.51 | 15.51 | 503,100 |
22 Apr 2024 | 15.35 | 15.52 | 15.32 | 15.50 | 15.50 | 444,900 |
19 Apr 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 15.33 | 347,400 |
18 Apr 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 15.26 | 442,800 |
17 Apr 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 15.13 | 564,300 |
16 Apr 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 14.96 | 473,400 |
15 Apr 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 14.94 | 767,300 |
12 Apr 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 14.88 | 396,400 |
11 Apr 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 15.07 | 406,900 |
10 Apr 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 14.96 | 388,400 |
09 Apr 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 15.04 | 682,400 |
08 Apr 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 14.91 | 338,700 |
05 Apr 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 14.84 | 786,600 |
04 Apr 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 14.84 | 583,400 |
03 Apr 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 14.96 | 405,400 |
02 Apr 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 14.98 | 624,400 |
01 Apr 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 15.00 | 658,200 |
28 Mar 2024 | 15.00 | 15.11 | 14.96 | 14.98 | 14.98 | 686,600 |
27 Mar 2024 | 14.98 | 15.05 | 14.79 | 14.96 | 14.96 | 991,600 |
27 Mar 2024 | 0.45 Dividend | |||||
26 Mar 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 14.88 | 716,400 |
25 Mar 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 14.89 | 773,400 |
22 Mar 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 14.77 | 505,200 |
21 Mar 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 14.76 | 511,400 |
20 Mar 2024 | 15.06 | 15.07 | 14.95 | 15.04 | 14.60 | 746,700 |
19 Mar 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 14.57 | 1,021,300 |
18 Mar 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 14.63 | 1,014,600 |
15 Mar 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 14.71 | 1,614,300 |
14 Mar 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 14.56 | 2,177,700 |
13 Mar 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 14.88 | 2,314,300 |
12 Mar 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 15.06 | 607,600 |
11 Mar 2024 | 15.53 | 15.56 | 15.40 | 15.40 | 14.95 | 498,100 |
08 Mar 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 15.05 | 404,600 |
07 Mar 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 14.95 | 295,200 |
06 Mar 2024 | 15.35 | 15.44 | 15.33 | 15.36 | 14.91 | 472,500 |
05 Mar 2024 | 15.30 | 15.38 | 15.25 | 15.32 | 14.87 | 377,600 |
04 Mar 2024 | 15.24 | 15.34 | 15.17 | 15.31 | 14.86 | 505,800 |
01 Mar 2024 | 15.06 | 15.25 | 15.00 | 15.23 | 14.78 | 525,700 |
29 Feb 2024 | 15.37 | 15.65 | 14.93 | 15.02 | 14.58 | 1,042,600 |
28 Feb 2024 | 15.60 | 15.60 | 15.45 | 15.52 | 15.06 | 454,000 |
27 Feb 2024 | 15.44 | 15.58 | 15.33 | 15.57 | 15.11 | 544,800 |
26 Feb 2024 | 15.34 | 15.46 | 15.33 | 15.37 | 14.92 | 407,200 |
23 Feb 2024 | 15.36 | 15.52 | 15.36 | 15.43 | 14.98 | 359,100 |
22 Feb 2024 | 15.32 | 15.40 | 15.28 | 15.39 | 14.94 | 283,800 |
21 Feb 2024 | 15.32 | 15.34 | 15.24 | 15.29 | 14.84 | 390,600 |
20 Feb 2024 | 15.21 | 15.37 | 15.21 | 15.32 | 14.87 | 283,300 |
16 Feb 2024 | 15.31 | 15.42 | 15.25 | 15.34 | 14.89 | 368,000 |
15 Feb 2024 | 15.23 | 15.41 | 15.19 | 15.38 | 14.93 | 604,800 |
14 Feb 2024 | 15.02 | 15.16 | 15.00 | 15.15 | 14.71 | 391,100 |
13 Feb 2024 | 15.02 | 15.10 | 14.90 | 14.95 | 14.51 | 376,600 |
12 Feb 2024 | 14.93 | 15.15 | 14.90 | 15.10 | 14.66 | 334,100 |
09 Feb 2024 | 14.86 | 14.93 | 14.79 | 14.93 | 14.49 | 653,400 |
08 Feb 2024 | 14.89 | 14.94 | 14.82 | 14.86 | 14.42 | 442,300 |
07 Feb 2024 | 14.91 | 14.97 | 14.82 | 14.89 | 14.45 | 379,900 |
06 Feb 2024 | 14.99 | 14.99 | 14.81 | 14.89 | 14.45 | 523,700 |
05 Feb 2024 | 15.07 | 15.07 | 14.88 | 15.00 | 14.56 | 487,600 |
02 Feb 2024 | 15.00 | 15.22 | 14.98 | 15.10 | 14.66 | 403,500 |
01 Feb 2024 | 15.15 | 15.16 | 14.90 | 15.06 | 14.62 | 518,400 |
31 Jan 2024 | 15.35 | 15.37 | 15.11 | 15.13 | 14.69 | 537,700 |
30 Jan 2024 | 15.29 | 15.43 | 15.28 | 15.36 | 14.91 | 726,200 |
29 Jan 2024 | 15.34 | 15.39 | 15.20 | 15.32 | 14.87 | 572,400 |
26 Jan 2024 | 15.30 | 15.39 | 15.28 | 15.34 | 14.89 | 480,800 |
25 Jan 2024 | 15.24 | 15.33 | 15.16 | 15.29 | 14.84 | 385,800 |
24 Jan 2024 | 15.18 | 15.28 | 15.14 | 15.18 | 14.73 | 579,200 |
23 Jan 2024 | 15.05 | 15.17 | 15.03 | 15.15 | 14.71 | 347,500 |
22 Jan 2024 | 14.96 | 15.06 | 14.92 | 15.06 | 14.62 | 397,900 |
19 Jan 2024 | 14.97 | 14.97 | 14.85 | 14.91 | 14.47 | 457,700 |
18 Jan 2024 | 14.90 | 14.94 | 14.77 | 14.94 | 14.50 | 441,200 |
17 Jan 2024 | 14.80 | 14.88 | 14.76 | 14.87 | 14.43 | 407,500 |
16 Jan 2024 | 14.90 | 14.90 | 14.81 | 14.85 | 14.41 | 410,000 |
12 Jan 2024 | 14.90 | 14.97 | 14.88 | 14.91 | 14.47 | 386,400 |
11 Jan 2024 | 14.83 | 14.90 | 14.62 | 14.88 | 14.44 | 393,100 |
10 Jan 2024 | 14.78 | 14.89 | 14.78 | 14.84 | 14.40 | 492,000 |
09 Jan 2024 | 14.77 | 14.84 | 14.73 | 14.82 | 14.38 | 593,100 |
08 Jan 2024 | 14.83 | 14.88 | 14.75 | 14.82 | 14.38 | 626,200 |
05 Jan 2024 | 14.81 | 14.84 | 14.73 | 14.81 | 14.38 | 717,200 |
04 Jan 2024 | 14.59 | 14.94 | 14.59 | 14.81 | 14.38 | 770,500 |
03 Jan 2024 | 14.59 | 14.66 | 14.49 | 14.56 | 14.13 | 647,600 |
02 Jan 2024 | 14.59 | 14.70 | 14.50 | 14.60 | 14.17 | 630,300 |
29 Dec 2023 | 14.75 | 14.78 | 14.56 | 14.65 | 14.22 | 1,441,500 |
28 Dec 2023 | 15.02 | 15.08 | 14.81 | 14.82 | 14.38 | 1,193,500 |
28 Dec 2023 | 0.45 Dividend | |||||
27 Dec 2023 | 15.49 | 15.50 | 15.39 | 15.44 | 14.55 | 944,800 |
26 Dec 2023 | 15.37 | 15.49 | 15.35 | 15.38 | 14.49 | 866,300 |
22 Dec 2023 | 15.33 | 15.45 | 15.31 | 15.34 | 14.46 | 614,600 |
21 Dec 2023 | 15.31 | 15.34 | 15.24 | 15.32 | 14.44 | 758,400 |
20 Dec 2023 | 15.25 | 15.38 | 15.17 | 15.19 | 14.31 | 786,100 |
19 Dec 2023 | 15.23 | 15.30 | 15.17 | 15.27 | 14.39 | 745,600 |
18 Dec 2023 | 15.15 | 15.26 | 15.09 | 15.22 | 14.34 | 624,900 |
15 Dec 2023 | 15.16 | 15.20 | 14.97 | 15.03 | 14.16 | 863,300 |
14 Dec 2023 | 15.10 | 15.24 | 14.90 | 15.14 | 14.27 | 954,200 |
13 Dec 2023 | 14.92 | 15.10 | 14.83 | 15.09 | 14.22 | 517,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |