Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.81 | 15.81 | 15.72 | 15.80 | 15.80 | 14,262 |
02 May 2024 | 15.70 | 15.77 | 15.67 | 15.67 | 15.67 | 9,200 |
01 May 2024 | 15.63 | 15.71 | 15.57 | 15.68 | 15.68 | 12,900 |
30 Apr 2024 | 15.59 | 15.64 | 15.58 | 15.62 | 15.62 | 33,800 |
29 Apr 2024 | 15.87 | 15.87 | 15.62 | 15.64 | 15.64 | 16,500 |
26 Apr 2024 | 15.91 | 15.91 | 15.80 | 15.86 | 15.86 | 18,900 |
25 Apr 2024 | 15.71 | 15.95 | 15.71 | 15.90 | 15.90 | 39,600 |
24 Apr 2024 | 15.75 | 15.89 | 15.70 | 15.89 | 15.89 | 13,900 |
23 Apr 2024 | 15.56 | 15.89 | 15.56 | 15.75 | 15.75 | 30,500 |
22 Apr 2024 | 15.68 | 15.76 | 15.60 | 15.66 | 15.66 | 7,000 |
19 Apr 2024 | 15.58 | 15.79 | 15.57 | 15.57 | 15.57 | 28,100 |
18 Apr 2024 | 15.64 | 15.64 | 15.45 | 15.48 | 15.48 | 19,500 |
17 Apr 2024 | 15.44 | 15.52 | 15.44 | 15.46 | 15.46 | 5,400 |
16 Apr 2024 | 15.58 | 15.58 | 15.43 | 15.48 | 15.48 | 17,900 |
15 Apr 2024 | 15.45 | 15.55 | 15.44 | 15.49 | 15.49 | 32,900 |
12 Apr 2024 | 15.60 | 15.62 | 15.42 | 15.50 | 15.50 | 29,200 |
11 Apr 2024 | 15.71 | 15.80 | 15.58 | 15.60 | 15.60 | 19,400 |
10 Apr 2024 | 15.72 | 15.79 | 15.66 | 15.72 | 15.72 | 21,800 |
09 Apr 2024 | 15.70 | 15.79 | 15.65 | 15.78 | 15.78 | 17,800 |
08 Apr 2024 | 15.66 | 15.79 | 15.65 | 15.69 | 15.69 | 19,800 |
05 Apr 2024 | 15.55 | 15.75 | 15.55 | 15.61 | 15.61 | 18,100 |
04 Apr 2024 | 15.73 | 15.73 | 15.47 | 15.51 | 15.51 | 20,500 |
03 Apr 2024 | 15.80 | 15.80 | 15.60 | 15.62 | 15.62 | 26,400 |
02 Apr 2024 | 15.81 | 15.81 | 15.68 | 15.74 | 15.74 | 21,000 |
01 Apr 2024 | 15.80 | 15.89 | 15.70 | 15.84 | 15.84 | 38,300 |
28 Mar 2024 | 15.55 | 15.76 | 15.44 | 15.73 | 15.73 | 67,800 |
27 Mar 2024 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | 42,800 |
26 Mar 2024 | 15.69 | 15.75 | 15.63 | 15.63 | 15.63 | 60,800 |
25 Mar 2024 | 15.78 | 15.85 | 15.68 | 15.74 | 15.74 | 41,400 |
22 Mar 2024 | 15.66 | 15.80 | 15.65 | 15.69 | 15.69 | 95,800 |
21 Mar 2024 | 15.90 | 15.91 | 15.73 | 15.74 | 15.74 | 57,800 |
20 Mar 2024 | 15.48 | 15.73 | 15.41 | 15.65 | 15.65 | 95,900 |
19 Mar 2024 | 15.85 | 15.88 | 15.30 | 15.48 | 15.48 | 457,500 |
18 Mar 2024 | 16.29 | 16.29 | 16.17 | 16.21 | 16.21 | 16,600 |
15 Mar 2024 | 16.25 | 16.30 | 16.21 | 16.30 | 16.30 | 10,100 |
14 Mar 2024 | 15.93 | 16.25 | 15.91 | 16.23 | 16.23 | 69,600 |
14 Mar 2024 | 0.39 Dividend | |||||
13 Mar 2024 | 16.94 | 16.94 | 16.66 | 16.72 | 16.33 | 21,000 |
12 Mar 2024 | 16.82 | 16.94 | 16.75 | 16.83 | 16.44 | 41,300 |
11 Mar 2024 | 16.81 | 16.81 | 16.58 | 16.78 | 16.39 | 31,600 |
08 Mar 2024 | 16.87 | 16.93 | 16.61 | 16.68 | 16.29 | 13,300 |
07 Mar 2024 | 16.91 | 16.92 | 16.83 | 16.87 | 16.48 | 11,300 |
06 Mar 2024 | 16.83 | 16.96 | 16.75 | 16.82 | 16.43 | 12,700 |
05 Mar 2024 | 16.85 | 16.97 | 16.72 | 16.74 | 16.35 | 27,500 |
04 Mar 2024 | 16.61 | 16.85 | 16.56 | 16.79 | 16.40 | 41,400 |
01 Mar 2024 | 16.67 | 16.85 | 16.55 | 16.66 | 16.27 | 25,900 |
29 Feb 2024 | 16.54 | 16.64 | 16.44 | 16.56 | 16.17 | 14,800 |
28 Feb 2024 | 16.39 | 16.58 | 16.38 | 16.47 | 16.09 | 13,100 |
27 Feb 2024 | 16.85 | 16.85 | 16.28 | 16.48 | 16.10 | 76,500 |
26 Feb 2024 | 16.85 | 16.91 | 16.71 | 16.76 | 16.37 | 12,700 |
23 Feb 2024 | 16.89 | 16.94 | 16.79 | 16.83 | 16.44 | 17,000 |
22 Feb 2024 | 16.73 | 16.88 | 16.60 | 16.81 | 16.42 | 44,500 |
21 Feb 2024 | 16.68 | 16.73 | 16.60 | 16.73 | 16.34 | 18,600 |
20 Feb 2024 | 16.62 | 16.73 | 16.54 | 16.71 | 16.32 | 38,400 |
16 Feb 2024 | 16.65 | 16.65 | 16.50 | 16.64 | 16.25 | 14,000 |
15 Feb 2024 | 16.50 | 16.74 | 16.50 | 16.50 | 16.12 | 38,800 |
14 Feb 2024 | 16.04 | 16.55 | 16.01 | 16.50 | 16.12 | 126,000 |
13 Feb 2024 | 16.35 | 16.35 | 15.95 | 15.95 | 15.58 | 43,900 |
12 Feb 2024 | 15.96 | 16.36 | 15.96 | 16.27 | 15.89 | 12,000 |
09 Feb 2024 | 16.00 | 16.24 | 16.00 | 16.14 | 15.76 | 10,200 |
08 Feb 2024 | 16.11 | 16.11 | 15.93 | 16.04 | 15.67 | 13,900 |
07 Feb 2024 | 16.14 | 16.14 | 15.90 | 16.10 | 15.72 | 28,600 |
06 Feb 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 15.70 | 10,300 |
05 Feb 2024 | 16.23 | 16.23 | 15.95 | 16.01 | 15.64 | 30,900 |
02 Feb 2024 | 16.23 | 16.23 | 16.06 | 16.11 | 15.73 | 16,600 |
01 Feb 2024 | 16.35 | 16.35 | 16.10 | 16.24 | 15.86 | 9,900 |
31 Jan 2024 | 16.38 | 16.38 | 16.23 | 16.26 | 15.88 | 6,200 |
30 Jan 2024 | 16.25 | 16.40 | 16.20 | 16.34 | 15.96 | 20,900 |
29 Jan 2024 | 16.30 | 16.35 | 16.00 | 16.28 | 15.90 | 22,000 |
26 Jan 2024 | 16.42 | 16.42 | 16.00 | 16.32 | 15.94 | 74,300 |
25 Jan 2024 | 16.40 | 16.45 | 16.22 | 16.30 | 15.92 | 17,000 |
24 Jan 2024 | 16.25 | 16.40 | 16.21 | 16.37 | 15.99 | 47,000 |
23 Jan 2024 | 16.16 | 16.29 | 15.94 | 16.19 | 15.81 | 38,600 |
22 Jan 2024 | 16.14 | 16.14 | 15.92 | 16.05 | 15.68 | 18,300 |
19 Jan 2024 | 15.77 | 16.00 | 15.75 | 15.93 | 15.56 | 40,400 |
18 Jan 2024 | 15.92 | 15.92 | 15.78 | 15.80 | 15.43 | 12,600 |
17 Jan 2024 | 15.85 | 15.99 | 15.78 | 15.85 | 15.48 | 16,700 |
16 Jan 2024 | 15.86 | 15.93 | 15.79 | 15.79 | 15.42 | 29,700 |
15 Jan 2024 | 15.89 | 16.12 | 15.88 | 16.00 | 15.63 | 41,000 |
12 Jan 2024 | 16.13 | 16.13 | 15.85 | 15.90 | 15.53 | 30,100 |
11 Jan 2024 | 16.14 | 16.14 | 15.90 | 16.00 | 15.63 | 37,800 |
10 Jan 2024 | 16.15 | 16.32 | 16.00 | 16.00 | 15.63 | 58,800 |
09 Jan 2024 | 16.10 | 16.23 | 15.88 | 16.16 | 15.78 | 26,500 |
08 Jan 2024 | 16.26 | 16.26 | 15.96 | 16.07 | 15.70 | 45,800 |
05 Jan 2024 | 16.00 | 16.35 | 16.00 | 16.21 | 15.83 | 14,200 |
04 Jan 2024 | 15.89 | 16.10 | 15.89 | 16.03 | 15.66 | 17,800 |
03 Jan 2024 | 15.81 | 15.97 | 15.81 | 15.84 | 15.47 | 34,000 |
02 Jan 2024 | 15.76 | 15.97 | 15.76 | 15.89 | 15.52 | 22,800 |
29 Dec 2023 | 15.87 | 15.96 | 15.82 | 15.89 | 15.52 | 11,400 |
28 Dec 2023 | 15.71 | 15.75 | 15.61 | 15.75 | 15.38 | 6,100 |
27 Dec 2023 | 15.60 | 15.93 | 15.60 | 15.62 | 15.26 | 31,900 |
22 Dec 2023 | 15.50 | 15.70 | 15.50 | 15.62 | 15.26 | 15,600 |
21 Dec 2023 | 15.51 | 15.51 | 15.36 | 15.37 | 15.01 | 9,700 |
20 Dec 2023 | 15.47 | 15.63 | 15.47 | 15.57 | 15.21 | 8,900 |
19 Dec 2023 | 15.41 | 15.51 | 15.27 | 15.45 | 15.09 | 14,000 |
18 Dec 2023 | 15.60 | 15.77 | 15.15 | 15.25 | 14.89 | 78,100 |
15 Dec 2023 | 15.86 | 15.89 | 15.66 | 15.67 | 15.30 | 19,200 |
14 Dec 2023 | 16.19 | 16.19 | 15.90 | 15.99 | 15.62 | 19,300 |
14 Dec 2023 | 0.38 Dividend | |||||
13 Dec 2023 | 16.01 | 16.40 | 16.00 | 16.33 | 15.58 | 31,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |