Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.20 | 15.24 | 14.85 | 14.95 | 14.95 | 800,453 |
02 May 2024 | 15.25 | 15.38 | 15.09 | 15.15 | 15.15 | 884,000 |
01 May 2024 | 15.22 | 15.33 | 14.96 | 15.12 | 15.12 | 1,403,500 |
30 Apr 2024 | 15.75 | 15.75 | 15.27 | 15.39 | 15.39 | 830,100 |
29 Apr 2024 | 15.43 | 15.83 | 15.36 | 15.82 | 15.82 | 1,038,500 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 15.49 | 15.68 | 15.41 | 15.45 | 15.34 | 873,300 |
25 Apr 2024 | 15.51 | 15.65 | 15.43 | 15.49 | 15.38 | 937,200 |
24 Apr 2024 | 15.25 | 15.59 | 15.25 | 15.57 | 15.46 | 805,500 |
23 Apr 2024 | 14.96 | 15.35 | 14.90 | 15.30 | 15.19 | 1,102,300 |
22 Apr 2024 | 14.99 | 15.09 | 14.79 | 15.02 | 14.91 | 790,000 |
19 Apr 2024 | 14.85 | 15.05 | 14.78 | 15.00 | 14.89 | 473,500 |
18 Apr 2024 | 14.95 | 15.00 | 14.76 | 14.82 | 14.71 | 416,900 |
17 Apr 2024 | 14.71 | 15.09 | 14.66 | 14.94 | 14.83 | 1,053,500 |
16 Apr 2024 | 15.09 | 15.13 | 14.66 | 14.68 | 14.58 | 1,070,700 |
15 Apr 2024 | 15.11 | 15.23 | 15.03 | 15.09 | 14.98 | 556,900 |
12 Apr 2024 | 15.22 | 15.36 | 15.07 | 15.19 | 15.08 | 463,300 |
11 Apr 2024 | 15.37 | 15.38 | 15.15 | 15.23 | 15.12 | 727,000 |
10 Apr 2024 | 15.27 | 15.62 | 15.26 | 15.44 | 15.33 | 665,000 |
09 Apr 2024 | 15.64 | 15.64 | 15.15 | 15.30 | 15.19 | 860,100 |
08 Apr 2024 | 15.38 | 15.68 | 15.32 | 15.67 | 15.56 | 543,600 |
05 Apr 2024 | 15.43 | 15.44 | 15.31 | 15.39 | 15.28 | 361,100 |
04 Apr 2024 | 15.30 | 15.38 | 15.12 | 15.37 | 15.26 | 502,800 |
03 Apr 2024 | 15.15 | 15.36 | 15.08 | 15.29 | 15.18 | 667,700 |
02 Apr 2024 | 15.15 | 15.24 | 14.93 | 15.04 | 14.93 | 544,500 |
01 Apr 2024 | 15.01 | 15.15 | 14.84 | 15.11 | 15.00 | 925,600 |
28 Mar 2024 | 15.00 | 15.05 | 14.77 | 14.93 | 14.82 | 501,400 |
27 Mar 2024 | 14.67 | 14.94 | 14.62 | 14.91 | 14.80 | 937,600 |
27 Mar 2024 | 0.11 Dividend | |||||
26 Mar 2024 | 14.87 | 14.92 | 14.70 | 14.78 | 14.57 | 1,114,300 |
25 Mar 2024 | 14.65 | 14.89 | 14.51 | 14.86 | 14.64 | 996,500 |
22 Mar 2024 | 14.73 | 14.81 | 14.48 | 14.60 | 14.39 | 598,900 |
21 Mar 2024 | 14.55 | 14.80 | 14.55 | 14.73 | 14.52 | 664,900 |
20 Mar 2024 | 14.40 | 14.58 | 14.35 | 14.53 | 14.32 | 551,400 |
19 Mar 2024 | 14.41 | 14.67 | 14.40 | 14.50 | 14.29 | 633,900 |
18 Mar 2024 | 14.39 | 14.44 | 14.21 | 14.42 | 14.21 | 485,700 |
15 Mar 2024 | 14.26 | 14.41 | 14.21 | 14.28 | 14.07 | 1,329,000 |
14 Mar 2024 | 14.23 | 14.25 | 14.09 | 14.21 | 14.00 | 577,500 |
13 Mar 2024 | 14.14 | 14.29 | 13.99 | 14.20 | 13.99 | 888,000 |
12 Mar 2024 | 14.17 | 14.17 | 13.80 | 14.06 | 13.86 | 1,268,600 |
11 Mar 2024 | 14.88 | 15.05 | 14.16 | 14.21 | 14.00 | 1,734,300 |
08 Mar 2024 | 14.68 | 14.88 | 14.44 | 14.84 | 14.62 | 1,175,900 |
07 Mar 2024 | 14.69 | 14.92 | 14.59 | 14.74 | 14.53 | 822,300 |
06 Mar 2024 | 14.78 | 14.88 | 14.55 | 14.69 | 14.48 | 868,700 |
05 Mar 2024 | 14.60 | 14.85 | 14.59 | 14.66 | 14.45 | 884,900 |
04 Mar 2024 | 14.47 | 14.67 | 14.42 | 14.56 | 14.35 | 878,200 |
01 Mar 2024 | 14.09 | 14.48 | 13.98 | 14.38 | 14.17 | 960,000 |
29 Feb 2024 | 14.18 | 14.32 | 14.04 | 14.09 | 13.89 | 1,536,400 |
28 Feb 2024 | 14.43 | 14.43 | 14.08 | 14.12 | 13.92 | 808,300 |
28 Feb 2024 | 0.11 Dividend | |||||
27 Feb 2024 | 14.33 | 14.54 | 14.23 | 14.39 | 14.07 | 1,129,900 |
26 Feb 2024 | 13.92 | 14.32 | 13.91 | 14.29 | 13.98 | 865,400 |
23 Feb 2024 | 13.90 | 13.96 | 13.73 | 13.92 | 13.61 | 602,300 |
22 Feb 2024 | 13.87 | 14.05 | 13.80 | 14.02 | 13.71 | 724,100 |
21 Feb 2024 | 13.50 | 14.10 | 13.47 | 13.97 | 13.66 | 1,235,500 |
20 Feb 2024 | 13.47 | 13.55 | 13.24 | 13.37 | 13.08 | 543,000 |
16 Feb 2024 | 13.06 | 13.48 | 12.99 | 13.47 | 13.17 | 926,400 |
15 Feb 2024 | 12.66 | 13.15 | 12.66 | 13.08 | 12.79 | 979,600 |
14 Feb 2024 | 12.94 | 12.97 | 12.67 | 12.70 | 12.42 | 626,100 |
13 Feb 2024 | 13.05 | 13.05 | 12.75 | 12.88 | 12.60 | 531,400 |
12 Feb 2024 | 12.75 | 13.03 | 12.75 | 12.95 | 12.66 | 730,800 |
09 Feb 2024 | 12.95 | 12.95 | 12.71 | 12.75 | 12.47 | 428,100 |
08 Feb 2024 | 12.65 | 13.04 | 12.61 | 12.91 | 12.63 | 640,300 |
07 Feb 2024 | 12.61 | 12.74 | 12.50 | 12.73 | 12.45 | 759,900 |
06 Feb 2024 | 12.68 | 12.70 | 12.48 | 12.64 | 12.36 | 1,063,800 |
05 Feb 2024 | 12.68 | 12.73 | 12.41 | 12.72 | 12.44 | 774,100 |
02 Feb 2024 | 12.76 | 12.87 | 12.68 | 12.79 | 12.51 | 721,600 |
01 Feb 2024 | 13.04 | 13.11 | 12.76 | 12.89 | 12.61 | 765,800 |
31 Jan 2024 | 13.09 | 13.09 | 12.92 | 12.97 | 12.68 | 503,200 |
30 Jan 2024 | 12.92 | 13.06 | 12.88 | 13.03 | 12.74 | 404,300 |
30 Jan 2024 | 0.11 Dividend | |||||
29 Jan 2024 | 13.19 | 13.23 | 12.95 | 13.05 | 12.65 | 863,900 |
26 Jan 2024 | 13.25 | 13.28 | 13.06 | 13.22 | 12.82 | 782,200 |
25 Jan 2024 | 13.26 | 13.30 | 13.06 | 13.18 | 12.78 | 384,600 |
24 Jan 2024 | 13.03 | 13.21 | 12.95 | 13.10 | 12.70 | 575,300 |
23 Jan 2024 | 12.78 | 13.01 | 12.78 | 12.97 | 12.58 | 954,200 |
22 Jan 2024 | 12.77 | 12.90 | 12.67 | 12.89 | 12.50 | 1,060,300 |
19 Jan 2024 | 12.90 | 12.98 | 12.77 | 12.87 | 12.48 | 863,900 |
18 Jan 2024 | 13.09 | 13.09 | 12.85 | 12.96 | 12.57 | 648,700 |
17 Jan 2024 | 13.03 | 13.08 | 12.85 | 13.08 | 12.68 | 639,800 |
16 Jan 2024 | 13.50 | 13.51 | 13.11 | 13.12 | 12.72 | 840,800 |
15 Jan 2024 | 13.40 | 13.59 | 13.40 | 13.52 | 13.11 | 622,700 |
12 Jan 2024 | 13.45 | 13.60 | 13.28 | 13.52 | 13.11 | 934,600 |
11 Jan 2024 | 13.16 | 13.32 | 13.05 | 13.29 | 12.89 | 751,300 |
10 Jan 2024 | 13.10 | 13.24 | 13.01 | 13.08 | 12.68 | 799,300 |
09 Jan 2024 | 13.04 | 13.27 | 12.92 | 13.12 | 12.72 | 973,200 |
08 Jan 2024 | 12.73 | 13.02 | 12.65 | 12.97 | 12.58 | 803,800 |
05 Jan 2024 | 12.75 | 13.02 | 12.65 | 12.96 | 12.57 | 862,700 |
04 Jan 2024 | 12.79 | 12.79 | 12.54 | 12.65 | 12.27 | 632,200 |
03 Jan 2024 | 12.14 | 12.68 | 12.01 | 12.63 | 12.25 | 1,027,900 |
02 Jan 2024 | 12.11 | 12.22 | 12.00 | 12.04 | 11.68 | 648,200 |
29 Dec 2023 | 12.03 | 12.12 | 11.95 | 12.04 | 11.68 | 417,900 |
28 Dec 2023 | 12.28 | 12.28 | 11.97 | 11.97 | 11.61 | 1,052,200 |
28 Dec 2023 | 0.11 Dividend | |||||
27 Dec 2023 | 12.32 | 12.51 | 12.29 | 12.37 | 11.89 | 573,800 |
22 Dec 2023 | 12.44 | 12.45 | 12.16 | 12.25 | 11.77 | 862,800 |
21 Dec 2023 | 12.22 | 12.47 | 12.20 | 12.44 | 11.96 | 1,126,400 |
20 Dec 2023 | 12.28 | 12.44 | 12.15 | 12.16 | 11.69 | 1,427,300 |
19 Dec 2023 | 12.09 | 12.25 | 11.99 | 12.24 | 11.76 | 803,300 |
18 Dec 2023 | 12.23 | 12.38 | 12.02 | 12.10 | 11.63 | 781,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |