Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.17 | 15.29 | 15.15 | 15.29 | 15.29 | 33,632 |
01 May 2024 | 15.04 | 15.26 | 15.04 | 15.18 | 15.18 | 44,300 |
30 Apr 2024 | 15.08 | 15.20 | 15.00 | 15.04 | 15.04 | 81,600 |
29 Apr 2024 | 15.00 | 15.15 | 15.00 | 15.10 | 15.10 | 45,300 |
26 Apr 2024 | 15.01 | 15.14 | 15.00 | 15.00 | 15.00 | 50,300 |
25 Apr 2024 | 14.99 | 15.00 | 14.86 | 14.95 | 14.95 | 37,600 |
24 Apr 2024 | 15.10 | 15.18 | 14.98 | 15.15 | 15.15 | 45,600 |
23 Apr 2024 | 14.85 | 15.13 | 14.85 | 15.10 | 15.10 | 43,500 |
22 Apr 2024 | 14.78 | 14.90 | 14.78 | 14.85 | 14.85 | 52,500 |
19 Apr 2024 | 14.75 | 14.88 | 14.73 | 14.74 | 14.74 | 37,700 |
18 Apr 2024 | 14.84 | 14.85 | 14.70 | 14.74 | 14.74 | 49,000 |
17 Apr 2024 | 14.85 | 14.96 | 14.78 | 14.84 | 14.84 | 67,100 |
16 Apr 2024 | 14.55 | 14.85 | 14.42 | 14.78 | 14.78 | 117,400 |
15 Apr 2024 | 14.89 | 14.97 | 14.58 | 14.60 | 14.60 | 122,400 |
12 Apr 2024 | 15.07 | 15.10 | 14.91 | 14.91 | 14.91 | 121,600 |
11 Apr 2024 | 15.17 | 15.17 | 14.94 | 15.10 | 15.10 | 169,700 |
10 Apr 2024 | 15.06 | 15.18 | 14.76 | 15.10 | 15.10 | 178,800 |
10 Apr 2024 | 0.11 Dividend | |||||
09 Apr 2024 | 15.17 | 15.29 | 15.16 | 15.19 | 15.08 | 45,500 |
08 Apr 2024 | 15.26 | 15.32 | 15.18 | 15.18 | 15.07 | 54,500 |
05 Apr 2024 | 15.34 | 15.34 | 15.26 | 15.30 | 15.19 | 31,100 |
04 Apr 2024 | 15.41 | 15.51 | 15.31 | 15.33 | 15.22 | 70,800 |
03 Apr 2024 | 15.34 | 15.45 | 15.34 | 15.41 | 15.30 | 30,600 |
02 Apr 2024 | 15.35 | 15.39 | 15.29 | 15.39 | 15.28 | 48,800 |
01 Apr 2024 | 15.55 | 15.55 | 15.35 | 15.42 | 15.31 | 78,600 |
28 Mar 2024 | 15.25 | 15.54 | 15.24 | 15.43 | 15.32 | 136,300 |
27 Mar 2024 | 15.40 | 15.44 | 15.12 | 15.27 | 15.16 | 104,500 |
26 Mar 2024 | 15.32 | 15.40 | 15.26 | 15.36 | 15.25 | 50,900 |
25 Mar 2024 | 15.36 | 15.40 | 15.24 | 15.24 | 15.13 | 76,300 |
22 Mar 2024 | 15.36 | 15.37 | 15.28 | 15.30 | 15.19 | 35,700 |
21 Mar 2024 | 15.20 | 15.31 | 15.20 | 15.27 | 15.16 | 45,200 |
20 Mar 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.14 | 53,200 |
19 Mar 2024 | 14.96 | 15.09 | 14.96 | 15.07 | 14.96 | 40,500 |
18 Mar 2024 | 15.04 | 15.05 | 14.96 | 14.98 | 14.87 | 47,100 |
15 Mar 2024 | 14.99 | 15.03 | 14.93 | 14.93 | 14.82 | 48,300 |
14 Mar 2024 | 15.08 | 15.10 | 14.92 | 14.92 | 14.81 | 58,800 |
13 Mar 2024 | 15.20 | 15.25 | 15.11 | 15.11 | 15.00 | 47,100 |
12 Mar 2024 | 15.26 | 15.29 | 15.16 | 15.17 | 15.06 | 60,900 |
11 Mar 2024 | 15.26 | 15.34 | 15.26 | 15.26 | 15.15 | 59,400 |
08 Mar 2024 | 15.18 | 15.34 | 15.18 | 15.34 | 15.23 | 70,100 |
08 Mar 2024 | 0.11 Dividend | |||||
07 Mar 2024 | 15.12 | 15.28 | 15.10 | 15.27 | 15.05 | 105,700 |
06 Mar 2024 | 15.18 | 15.23 | 15.03 | 15.06 | 14.84 | 72,400 |
05 Mar 2024 | 15.13 | 15.22 | 15.13 | 15.16 | 14.94 | 53,800 |
04 Mar 2024 | 15.02 | 15.18 | 15.02 | 15.11 | 14.89 | 79,000 |
01 Mar 2024 | 15.18 | 15.20 | 15.05 | 15.09 | 14.87 | 83,600 |
29 Feb 2024 | 15.11 | 15.27 | 15.08 | 15.19 | 14.97 | 75,700 |
28 Feb 2024 | 15.05 | 15.14 | 14.98 | 15.02 | 14.80 | 72,400 |
27 Feb 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 14.80 | 37,900 |
26 Feb 2024 | 15.10 | 15.12 | 15.02 | 15.06 | 14.84 | 37,700 |
23 Feb 2024 | 14.91 | 15.07 | 14.89 | 15.04 | 14.82 | 58,400 |
22 Feb 2024 | 14.98 | 15.04 | 14.91 | 14.91 | 14.70 | 50,500 |
21 Feb 2024 | 14.95 | 14.98 | 14.89 | 14.89 | 14.68 | 49,800 |
20 Feb 2024 | 14.80 | 14.90 | 14.78 | 14.89 | 14.68 | 55,800 |
16 Feb 2024 | 14.86 | 14.90 | 14.77 | 14.78 | 14.57 | 36,400 |
15 Feb 2024 | 14.75 | 14.87 | 14.72 | 14.85 | 14.64 | 22,200 |
14 Feb 2024 | 14.65 | 14.77 | 14.65 | 14.74 | 14.53 | 38,000 |
13 Feb 2024 | 14.75 | 14.76 | 14.57 | 14.60 | 14.39 | 37,300 |
12 Feb 2024 | 14.81 | 14.90 | 14.77 | 14.87 | 14.66 | 45,400 |
09 Feb 2024 | 14.73 | 14.81 | 14.73 | 14.79 | 14.58 | 29,500 |
09 Feb 2024 | 0.11 Dividend | |||||
08 Feb 2024 | 14.88 | 14.91 | 14.81 | 14.84 | 14.52 | 40,500 |
07 Feb 2024 | 14.89 | 14.92 | 14.84 | 14.88 | 14.56 | 49,800 |
06 Feb 2024 | 14.71 | 14.90 | 14.70 | 14.87 | 14.55 | 54,300 |
05 Feb 2024 | 14.77 | 14.79 | 14.68 | 14.72 | 14.40 | 40,900 |
02 Feb 2024 | 14.78 | 14.87 | 14.77 | 14.79 | 14.47 | 46,600 |
01 Feb 2024 | 14.95 | 14.96 | 14.85 | 14.87 | 14.55 | 57,300 |
31 Jan 2024 | 14.90 | 15.04 | 14.86 | 14.91 | 14.59 | 87,900 |
30 Jan 2024 | 14.71 | 14.85 | 14.68 | 14.85 | 14.53 | 65,200 |
29 Jan 2024 | 14.51 | 14.69 | 14.50 | 14.67 | 14.35 | 66,000 |
26 Jan 2024 | 14.56 | 14.59 | 14.45 | 14.46 | 14.15 | 52,900 |
25 Jan 2024 | 14.62 | 14.66 | 14.54 | 14.55 | 14.23 | 67,100 |
24 Jan 2024 | 14.57 | 14.65 | 14.56 | 14.56 | 14.24 | 69,500 |
23 Jan 2024 | 14.52 | 14.62 | 14.52 | 14.56 | 14.24 | 43,700 |
22 Jan 2024 | 14.41 | 14.60 | 14.41 | 14.52 | 14.20 | 67,000 |
19 Jan 2024 | 14.32 | 14.33 | 14.22 | 14.30 | 13.99 | 50,500 |
18 Jan 2024 | 14.42 | 14.49 | 14.33 | 14.33 | 14.02 | 39,700 |
17 Jan 2024 | 14.38 | 14.48 | 14.38 | 14.42 | 14.11 | 63,600 |
16 Jan 2024 | 14.42 | 14.56 | 14.38 | 14.38 | 14.07 | 81,400 |
12 Jan 2024 | 14.57 | 14.67 | 14.53 | 14.56 | 14.24 | 35,600 |
11 Jan 2024 | 14.59 | 14.63 | 14.52 | 14.56 | 14.24 | 69,400 |
11 Jan 2024 | 0.11 Dividend | |||||
10 Jan 2024 | 14.65 | 14.76 | 14.65 | 14.70 | 14.27 | 58,100 |
09 Jan 2024 | 14.63 | 14.68 | 14.58 | 14.65 | 14.22 | 75,600 |
08 Jan 2024 | 14.35 | 14.64 | 14.35 | 14.63 | 14.21 | 60,300 |
05 Jan 2024 | 14.38 | 14.44 | 14.29 | 14.32 | 13.90 | 42,100 |
04 Jan 2024 | 14.21 | 14.37 | 14.21 | 14.32 | 13.90 | 50,000 |
03 Jan 2024 | 14.29 | 14.34 | 14.17 | 14.26 | 13.85 | 35,500 |
02 Jan 2024 | 14.11 | 14.33 | 14.09 | 14.27 | 13.86 | 73,400 |
29 Dec 2023 | 14.14 | 14.24 | 14.05 | 14.14 | 13.73 | 147,200 |
28 Dec 2023 | 14.03 | 14.13 | 14.01 | 14.09 | 13.68 | 93,000 |
27 Dec 2023 | 14.09 | 14.12 | 13.99 | 14.08 | 13.67 | 93,900 |
26 Dec 2023 | 13.98 | 14.06 | 13.95 | 14.04 | 13.63 | 91,900 |
22 Dec 2023 | 14.03 | 14.06 | 13.91 | 13.98 | 13.57 | 133,600 |
21 Dec 2023 | 13.94 | 13.95 | 13.85 | 13.90 | 13.50 | 100,800 |
20 Dec 2023 | 13.99 | 13.99 | 13.85 | 13.85 | 13.45 | 124,500 |
19 Dec 2023 | 13.67 | 14.01 | 13.60 | 13.90 | 13.50 | 222,400 |
18 Dec 2023 | 13.60 | 13.69 | 13.57 | 13.58 | 13.19 | 104,900 |
15 Dec 2023 | 13.63 | 13.77 | 13.57 | 13.58 | 13.19 | 97,000 |
14 Dec 2023 | 13.42 | 13.71 | 13.36 | 13.67 | 13.27 | 130,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |