Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.47 | 15.55 | 15.31 | 15.34 | 15.34 | 106,638 |
02 May 2024 | 15.36 | 15.37 | 15.21 | 15.29 | 15.29 | 239,500 |
01 May 2024 | 15.15 | 15.49 | 15.15 | 15.30 | 15.30 | 54,700 |
30 Apr 2024 | 15.39 | 15.39 | 15.08 | 15.10 | 15.10 | 117,300 |
29 Apr 2024 | 15.37 | 15.50 | 15.34 | 15.41 | 15.41 | 207,900 |
26 Apr 2024 | 15.26 | 15.45 | 15.23 | 15.37 | 15.37 | 119,500 |
25 Apr 2024 | 15.17 | 15.24 | 15.02 | 15.19 | 15.19 | 199,000 |
24 Apr 2024 | 15.27 | 15.33 | 15.11 | 15.29 | 15.29 | 139,300 |
23 Apr 2024 | 14.91 | 15.16 | 14.88 | 15.15 | 15.15 | 113,500 |
22 Apr 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 14.93 | 118,500 |
22 Apr 2024 | 0.15 Dividend | |||||
19 Apr 2024 | 14.72 | 14.93 | 14.68 | 14.92 | 14.77 | 102,600 |
18 Apr 2024 | 14.70 | 14.80 | 14.62 | 14.71 | 14.56 | 86,100 |
17 Apr 2024 | 14.65 | 14.74 | 14.57 | 14.63 | 14.48 | 74,900 |
16 Apr 2024 | 14.68 | 14.68 | 14.47 | 14.55 | 14.40 | 184,800 |
15 Apr 2024 | 14.93 | 14.98 | 14.58 | 14.67 | 14.52 | 124,900 |
12 Apr 2024 | 14.96 | 15.04 | 14.79 | 14.84 | 14.69 | 61,900 |
11 Apr 2024 | 14.98 | 15.06 | 14.85 | 15.05 | 14.90 | 77,800 |
10 Apr 2024 | 15.24 | 15.24 | 14.83 | 14.93 | 14.78 | 237,300 |
09 Apr 2024 | 15.40 | 15.43 | 15.31 | 15.42 | 15.26 | 101,600 |
08 Apr 2024 | 15.25 | 15.38 | 15.23 | 15.38 | 15.23 | 117,600 |
05 Apr 2024 | 15.18 | 15.25 | 15.11 | 15.23 | 15.08 | 73,000 |
04 Apr 2024 | 15.40 | 15.44 | 15.16 | 15.18 | 15.03 | 115,300 |
03 Apr 2024 | 15.19 | 15.30 | 15.19 | 15.27 | 15.12 | 98,700 |
02 Apr 2024 | 15.27 | 15.31 | 15.17 | 15.20 | 15.05 | 103,200 |
01 Apr 2024 | 15.49 | 15.50 | 15.28 | 15.35 | 15.20 | 164,400 |
28 Mar 2024 | 15.37 | 15.52 | 15.37 | 15.49 | 15.33 | 101,100 |
27 Mar 2024 | 15.09 | 15.32 | 15.08 | 15.31 | 15.16 | 164,300 |
26 Mar 2024 | 15.21 | 15.21 | 15.01 | 15.02 | 14.87 | 139,900 |
25 Mar 2024 | 15.14 | 15.24 | 15.13 | 15.14 | 14.99 | 122,800 |
22 Mar 2024 | 15.28 | 15.32 | 15.05 | 15.06 | 14.91 | 183,900 |
21 Mar 2024 | 15.14 | 15.31 | 15.14 | 15.25 | 15.10 | 203,300 |
20 Mar 2024 | 14.84 | 15.15 | 14.75 | 15.08 | 14.93 | 212,000 |
19 Mar 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.66 | 138,600 |
18 Mar 2024 | 14.85 | 14.85 | 14.70 | 14.76 | 14.61 | 176,000 |
18 Mar 2024 | 0.146 Dividend | |||||
15 Mar 2024 | 14.86 | 14.99 | 14.80 | 14.98 | 14.68 | 109,000 |
14 Mar 2024 | 15.25 | 15.25 | 14.81 | 14.86 | 14.57 | 167,400 |
13 Mar 2024 | 15.28 | 15.34 | 15.22 | 15.25 | 14.95 | 126,900 |
12 Mar 2024 | 15.26 | 15.28 | 15.12 | 15.25 | 14.95 | 71,900 |
11 Mar 2024 | 15.26 | 15.37 | 15.21 | 15.25 | 14.95 | 101,100 |
08 Mar 2024 | 15.30 | 15.45 | 15.21 | 15.28 | 14.98 | 111,900 |
07 Mar 2024 | 15.33 | 15.33 | 15.19 | 15.25 | 14.95 | 107,900 |
06 Mar 2024 | 15.12 | 15.27 | 15.10 | 15.24 | 14.94 | 154,900 |
05 Mar 2024 | 15.02 | 15.17 | 14.95 | 15.07 | 14.77 | 84,100 |
04 Mar 2024 | 15.05 | 15.19 | 14.97 | 15.02 | 14.72 | 104,300 |
01 Mar 2024 | 14.97 | 15.04 | 14.79 | 15.04 | 14.74 | 103,800 |
29 Feb 2024 | 14.96 | 15.09 | 14.95 | 15.08 | 14.78 | 69,600 |
28 Feb 2024 | 14.88 | 14.93 | 14.75 | 14.87 | 14.58 | 202,400 |
27 Feb 2024 | 14.87 | 14.91 | 14.77 | 14.89 | 14.60 | 250,600 |
26 Feb 2024 | 14.90 | 15.00 | 14.75 | 14.80 | 14.51 | 210,000 |
23 Feb 2024 | 14.93 | 15.02 | 14.86 | 14.91 | 14.62 | 113,100 |
22 Feb 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 14.60 | 113,500 |
21 Feb 2024 | 14.73 | 14.79 | 14.63 | 14.77 | 14.48 | 47,700 |
20 Feb 2024 | 14.83 | 14.83 | 14.70 | 14.73 | 14.44 | 92,000 |
20 Feb 2024 | 0.143 Dividend | |||||
16 Feb 2024 | 15.00 | 15.10 | 14.87 | 14.99 | 14.55 | 152,400 |
15 Feb 2024 | 14.77 | 15.13 | 14.77 | 15.10 | 14.66 | 122,000 |
14 Feb 2024 | 14.70 | 14.74 | 14.61 | 14.72 | 14.29 | 108,700 |
13 Feb 2024 | 14.80 | 14.80 | 14.49 | 14.56 | 14.14 | 101,100 |
12 Feb 2024 | 14.77 | 15.08 | 14.77 | 15.08 | 14.64 | 98,500 |
09 Feb 2024 | 14.76 | 14.76 | 14.58 | 14.76 | 14.33 | 311,000 |
08 Feb 2024 | 14.72 | 14.75 | 14.57 | 14.68 | 14.25 | 97,300 |
07 Feb 2024 | 14.99 | 14.99 | 14.60 | 14.70 | 14.27 | 165,200 |
06 Feb 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 14.56 | 73,700 |
05 Feb 2024 | 15.14 | 15.16 | 14.83 | 15.01 | 14.57 | 115,400 |
02 Feb 2024 | 15.31 | 15.36 | 15.18 | 15.26 | 14.82 | 143,200 |
01 Feb 2024 | 15.57 | 15.57 | 15.09 | 15.44 | 14.99 | 167,900 |
31 Jan 2024 | 15.95 | 15.97 | 15.44 | 15.45 | 15.00 | 178,400 |
30 Jan 2024 | 16.13 | 16.15 | 16.03 | 16.04 | 15.57 | 80,000 |
29 Jan 2024 | 15.92 | 16.18 | 15.85 | 16.18 | 15.71 | 97,600 |
26 Jan 2024 | 15.92 | 15.99 | 15.86 | 15.90 | 15.44 | 73,300 |
25 Jan 2024 | 15.83 | 15.89 | 15.67 | 15.85 | 15.39 | 124,000 |
24 Jan 2024 | 15.90 | 15.96 | 15.71 | 15.73 | 15.27 | 80,100 |
23 Jan 2024 | 15.70 | 15.81 | 15.67 | 15.79 | 15.33 | 97,900 |
22 Jan 2024 | 15.62 | 15.79 | 15.60 | 15.70 | 15.24 | 90,000 |
22 Jan 2024 | 0.143 Dividend | |||||
19 Jan 2024 | 15.71 | 15.74 | 15.51 | 15.74 | 15.14 | 109,100 |
18 Jan 2024 | 15.71 | 15.75 | 15.48 | 15.67 | 15.08 | 156,200 |
17 Jan 2024 | 15.72 | 15.78 | 15.53 | 15.66 | 15.07 | 79,800 |
16 Jan 2024 | 15.97 | 15.97 | 15.73 | 15.83 | 15.23 | 138,400 |
12 Jan 2024 | 16.12 | 16.30 | 16.00 | 16.06 | 15.45 | 130,900 |
11 Jan 2024 | 16.15 | 16.15 | 15.82 | 16.03 | 15.42 | 106,100 |
10 Jan 2024 | 16.10 | 16.19 | 16.01 | 16.16 | 15.55 | 100,100 |
09 Jan 2024 | 16.07 | 16.11 | 15.97 | 16.06 | 15.45 | 61,300 |
08 Jan 2024 | 15.90 | 16.14 | 15.85 | 16.14 | 15.53 | 132,900 |
05 Jan 2024 | 15.72 | 15.98 | 15.69 | 15.91 | 15.31 | 106,400 |
04 Jan 2024 | 15.72 | 15.90 | 15.68 | 15.76 | 15.16 | 119,600 |
03 Jan 2024 | 15.90 | 15.90 | 15.61 | 15.68 | 15.09 | 173,800 |
02 Jan 2024 | 15.81 | 16.04 | 15.75 | 15.97 | 15.37 | 162,800 |
29 Dec 2023 | 16.06 | 16.07 | 15.84 | 15.86 | 15.26 | 131,100 |
28 Dec 2023 | 16.13 | 16.15 | 16.05 | 16.10 | 15.49 | 127,500 |
27 Dec 2023 | 16.09 | 16.13 | 16.01 | 16.12 | 15.51 | 148,700 |
26 Dec 2023 | 15.96 | 16.09 | 15.92 | 16.06 | 15.45 | 95,100 |
22 Dec 2023 | 16.04 | 16.14 | 15.88 | 15.92 | 15.32 | 126,300 |
21 Dec 2023 | 15.92 | 15.97 | 15.81 | 15.97 | 15.37 | 214,000 |
20 Dec 2023 | 15.95 | 16.12 | 15.73 | 15.74 | 15.14 | 240,100 |
19 Dec 2023 | 15.82 | 16.05 | 15.82 | 15.96 | 15.36 | 369,400 |
18 Dec 2023 | 15.87 | 15.90 | 15.77 | 15.77 | 15.17 | 147,400 |
18 Dec 2023 | 0.14 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |