Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.80 | 15.80 | 15.69 | 15.77 | 15.77 | 37,420 |
02 May 2024 | 15.71 | 15.76 | 15.59 | 15.72 | 15.72 | 45,600 |
01 May 2024 | 15.62 | 15.71 | 15.56 | 15.68 | 15.68 | 68,300 |
30 Apr 2024 | 15.76 | 15.76 | 15.58 | 15.60 | 15.60 | 76,800 |
29 Apr 2024 | 15.64 | 15.72 | 15.62 | 15.72 | 15.72 | 39,100 |
26 Apr 2024 | 15.58 | 15.65 | 15.58 | 15.59 | 15.59 | 110,300 |
25 Apr 2024 | 15.59 | 15.63 | 15.53 | 15.58 | 15.58 | 53,600 |
24 Apr 2024 | 15.63 | 15.63 | 15.53 | 15.60 | 15.60 | 63,200 |
23 Apr 2024 | 15.56 | 15.63 | 15.48 | 15.59 | 15.59 | 45,700 |
23 Apr 2024 | 0.062 Dividend | |||||
22 Apr 2024 | 15.50 | 15.60 | 15.48 | 15.57 | 15.51 | 34,400 |
19 Apr 2024 | 15.36 | 15.51 | 15.36 | 15.47 | 15.41 | 39,700 |
18 Apr 2024 | 15.33 | 15.42 | 15.31 | 15.36 | 15.30 | 586,700 |
17 Apr 2024 | 15.29 | 15.36 | 15.29 | 15.31 | 15.25 | 52,400 |
16 Apr 2024 | 15.27 | 15.33 | 15.25 | 15.25 | 15.19 | 29,200 |
15 Apr 2024 | 15.62 | 15.62 | 15.31 | 15.37 | 15.31 | 50,100 |
12 Apr 2024 | 15.53 | 15.61 | 15.43 | 15.48 | 15.42 | 82,000 |
11 Apr 2024 | 15.62 | 15.62 | 15.47 | 15.57 | 15.51 | 34,500 |
10 Apr 2024 | 15.70 | 15.70 | 15.52 | 15.58 | 15.52 | 60,500 |
09 Apr 2024 | 15.76 | 15.81 | 15.74 | 15.78 | 15.72 | 60,600 |
08 Apr 2024 | 15.72 | 15.78 | 15.71 | 15.78 | 15.72 | 43,500 |
05 Apr 2024 | 15.71 | 15.77 | 15.69 | 15.75 | 15.69 | 35,800 |
04 Apr 2024 | 15.79 | 15.86 | 15.70 | 15.75 | 15.69 | 49,200 |
03 Apr 2024 | 15.72 | 15.79 | 15.70 | 15.75 | 15.69 | 41,400 |
02 Apr 2024 | 15.77 | 15.78 | 15.71 | 15.74 | 15.68 | 63,100 |
01 Apr 2024 | 15.79 | 15.94 | 15.66 | 15.80 | 15.74 | 538,500 |
28 Mar 2024 | 15.84 | 15.87 | 15.79 | 15.79 | 15.73 | 153,000 |
27 Mar 2024 | 15.63 | 15.77 | 15.63 | 15.77 | 15.71 | 118,700 |
26 Mar 2024 | 15.65 | 15.69 | 15.57 | 15.59 | 15.53 | 95,400 |
25 Mar 2024 | 15.67 | 15.75 | 15.57 | 15.60 | 15.54 | 311,100 |
22 Mar 2024 | 15.66 | 15.75 | 15.60 | 15.63 | 15.57 | 76,100 |
21 Mar 2024 | 15.76 | 15.76 | 15.66 | 15.71 | 15.65 | 78,400 |
21 Mar 2024 | 0.125 Dividend | |||||
20 Mar 2024 | 15.72 | 15.84 | 15.72 | 15.81 | 15.62 | 52,900 |
19 Mar 2024 | 15.68 | 15.74 | 15.66 | 15.72 | 15.53 | 135,300 |
18 Mar 2024 | 15.68 | 15.70 | 15.62 | 15.64 | 15.45 | 56,900 |
15 Mar 2024 | 15.63 | 15.68 | 15.60 | 15.66 | 15.47 | 195,000 |
14 Mar 2024 | 15.73 | 15.73 | 15.51 | 15.55 | 15.37 | 35,900 |
13 Mar 2024 | 15.67 | 15.78 | 15.67 | 15.68 | 15.49 | 56,400 |
12 Mar 2024 | 15.80 | 15.80 | 15.62 | 15.68 | 15.49 | 196,400 |
11 Mar 2024 | 15.74 | 15.75 | 15.67 | 15.73 | 15.54 | 73,500 |
08 Mar 2024 | 15.75 | 15.80 | 15.66 | 15.72 | 15.53 | 99,400 |
07 Mar 2024 | 15.70 | 15.75 | 15.67 | 15.69 | 15.50 | 83,800 |
06 Mar 2024 | 15.68 | 15.70 | 15.63 | 15.69 | 15.50 | 58,100 |
05 Mar 2024 | 15.59 | 15.66 | 15.56 | 15.63 | 15.44 | 65,900 |
04 Mar 2024 | 15.54 | 15.63 | 15.53 | 15.63 | 15.44 | 46,200 |
01 Mar 2024 | 15.51 | 15.60 | 15.46 | 15.60 | 15.42 | 78,200 |
29 Feb 2024 | 15.55 | 15.57 | 15.45 | 15.53 | 15.35 | 63,100 |
28 Feb 2024 | 15.49 | 15.54 | 15.41 | 15.47 | 15.29 | 53,600 |
27 Feb 2024 | 15.54 | 15.54 | 15.44 | 15.52 | 15.34 | 67,000 |
26 Feb 2024 | 15.56 | 15.56 | 15.44 | 15.47 | 15.29 | 138,200 |
23 Feb 2024 | 15.58 | 15.60 | 15.53 | 15.58 | 15.40 | 147,300 |
22 Feb 2024 | 15.57 | 15.57 | 15.45 | 15.51 | 15.33 | 56,600 |
21 Feb 2024 | 15.49 | 15.54 | 15.43 | 15.46 | 15.28 | 77,100 |
21 Feb 2024 | 0.07 Dividend | |||||
20 Feb 2024 | 15.50 | 15.56 | 15.49 | 15.54 | 15.29 | 132,800 |
16 Feb 2024 | 15.55 | 15.60 | 15.45 | 15.52 | 15.27 | 120,700 |
15 Feb 2024 | 15.34 | 15.59 | 15.34 | 15.54 | 15.29 | 39,300 |
14 Feb 2024 | 15.32 | 15.39 | 15.30 | 15.33 | 15.08 | 51,700 |
13 Feb 2024 | 15.43 | 15.43 | 15.23 | 15.27 | 15.02 | 45,100 |
12 Feb 2024 | 15.44 | 15.52 | 15.44 | 15.47 | 15.22 | 51,300 |
09 Feb 2024 | 15.42 | 15.42 | 15.34 | 15.39 | 15.14 | 42,700 |
08 Feb 2024 | 15.36 | 15.42 | 15.29 | 15.42 | 15.17 | 64,800 |
07 Feb 2024 | 15.43 | 15.43 | 15.29 | 15.37 | 15.12 | 89,500 |
06 Feb 2024 | 15.31 | 15.38 | 15.31 | 15.37 | 15.12 | 33,900 |
05 Feb 2024 | 15.41 | 15.41 | 15.29 | 15.33 | 15.08 | 41,200 |
02 Feb 2024 | 15.53 | 15.53 | 15.42 | 15.48 | 15.23 | 36,200 |
01 Feb 2024 | 15.55 | 15.60 | 15.45 | 15.60 | 15.35 | 81,100 |
31 Jan 2024 | 15.65 | 15.65 | 15.46 | 15.50 | 15.25 | 44,900 |
30 Jan 2024 | 15.57 | 15.62 | 15.54 | 15.62 | 15.37 | 424,500 |
29 Jan 2024 | 15.59 | 15.60 | 15.54 | 15.60 | 15.35 | 66,600 |
26 Jan 2024 | 15.53 | 15.59 | 15.53 | 15.55 | 15.30 | 86,200 |
25 Jan 2024 | 15.48 | 15.58 | 15.48 | 15.58 | 15.33 | 221,300 |
24 Jan 2024 | 15.53 | 15.57 | 15.39 | 15.39 | 15.14 | 74,400 |
23 Jan 2024 | 15.54 | 15.54 | 15.43 | 15.45 | 15.20 | 89,700 |
23 Jan 2024 | 0.074 Dividend | |||||
22 Jan 2024 | 15.49 | 15.57 | 15.49 | 15.55 | 15.22 | 83,000 |
19 Jan 2024 | 15.41 | 15.49 | 15.35 | 15.45 | 15.13 | 46,700 |
18 Jan 2024 | 15.42 | 15.45 | 15.34 | 15.40 | 15.08 | 341,500 |
17 Jan 2024 | 15.45 | 15.50 | 15.35 | 15.44 | 15.12 | 58,300 |
16 Jan 2024 | 15.59 | 15.64 | 15.50 | 15.56 | 15.23 | 93,900 |
12 Jan 2024 | 15.62 | 15.67 | 15.58 | 15.62 | 15.29 | 46,400 |
11 Jan 2024 | 15.63 | 15.63 | 15.53 | 15.61 | 15.28 | 45,700 |
10 Jan 2024 | 15.61 | 15.64 | 15.59 | 15.61 | 15.28 | 53,900 |
09 Jan 2024 | 15.65 | 15.65 | 15.59 | 15.64 | 15.31 | 58,300 |
08 Jan 2024 | 15.61 | 15.67 | 15.57 | 15.65 | 15.32 | 520,200 |
05 Jan 2024 | 15.59 | 15.67 | 15.54 | 15.63 | 15.30 | 174,600 |
04 Jan 2024 | 15.66 | 15.66 | 15.54 | 15.55 | 15.22 | 306,700 |
03 Jan 2024 | 15.66 | 15.70 | 15.58 | 15.64 | 15.31 | 65,300 |
02 Jan 2024 | 15.65 | 15.73 | 15.64 | 15.73 | 15.40 | 56,900 |
29 Dec 2023 | 15.74 | 15.74 | 15.61 | 15.65 | 15.32 | 90,500 |
28 Dec 2023 | 15.66 | 15.72 | 15.66 | 15.70 | 15.37 | 60,300 |
27 Dec 2023 | 15.69 | 15.73 | 15.66 | 15.72 | 15.39 | 88,900 |
26 Dec 2023 | 15.60 | 15.69 | 15.60 | 15.67 | 15.34 | 52,900 |
22 Dec 2023 | 15.64 | 15.68 | 15.54 | 15.57 | 15.24 | 78,200 |
22 Dec 2023 | 0.098 Dividend | |||||
21 Dec 2023 | 15.68 | 15.70 | 15.63 | 15.67 | 15.25 | 55,600 |
20 Dec 2023 | 15.66 | 15.77 | 15.59 | 15.59 | 15.17 | 187,600 |
19 Dec 2023 | 15.54 | 15.71 | 15.54 | 15.67 | 15.25 | 125,900 |
18 Dec 2023 | 15.54 | 15.62 | 15.50 | 15.56 | 15.14 | 102,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |