Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.00 | 16.44 | 15.68 | 15.78 | 15.78 | 154,032 |
02 May 2024 | 15.90 | 16.02 | 15.72 | 15.97 | 15.97 | 62,900 |
01 May 2024 | 15.62 | 16.10 | 15.60 | 15.88 | 15.88 | 93,000 |
30 Apr 2024 | 16.18 | 16.30 | 15.65 | 15.65 | 15.65 | 95,900 |
29 Apr 2024 | 15.92 | 16.25 | 15.85 | 16.24 | 16.24 | 121,700 |
26 Apr 2024 | 16.21 | 16.35 | 15.95 | 15.98 | 15.98 | 94,300 |
25 Apr 2024 | 15.94 | 16.39 | 15.92 | 16.25 | 16.25 | 94,100 |
24 Apr 2024 | 16.14 | 16.27 | 15.99 | 16.02 | 16.02 | 58,200 |
23 Apr 2024 | 15.98 | 16.23 | 15.92 | 16.15 | 16.15 | 139,000 |
22 Apr 2024 | 16.03 | 16.22 | 15.97 | 16.08 | 16.08 | 116,100 |
19 Apr 2024 | 15.97 | 16.34 | 15.97 | 16.18 | 16.18 | 43,700 |
18 Apr 2024 | 16.14 | 16.26 | 15.97 | 16.01 | 16.01 | 64,500 |
17 Apr 2024 | 16.20 | 16.37 | 16.02 | 16.09 | 16.09 | 68,200 |
16 Apr 2024 | 16.28 | 16.39 | 16.04 | 16.22 | 16.22 | 177,700 |
15 Apr 2024 | 16.68 | 16.68 | 16.32 | 16.32 | 16.32 | 86,000 |
12 Apr 2024 | 17.01 | 17.15 | 16.52 | 16.55 | 16.55 | 98,400 |
11 Apr 2024 | 17.01 | 17.12 | 16.63 | 16.83 | 16.83 | 427,200 |
10 Apr 2024 | 16.95 | 17.11 | 16.88 | 16.96 | 16.96 | 201,200 |
09 Apr 2024 | 16.95 | 17.07 | 16.87 | 16.96 | 16.96 | 188,100 |
08 Apr 2024 | 16.75 | 16.97 | 16.62 | 16.95 | 16.95 | 230,000 |
05 Apr 2024 | 16.41 | 16.78 | 16.38 | 16.70 | 16.70 | 406,600 |
04 Apr 2024 | 17.24 | 17.49 | 16.37 | 16.45 | 16.45 | 204,200 |
03 Apr 2024 | 16.54 | 17.12 | 16.30 | 17.08 | 17.08 | 345,600 |
02 Apr 2024 | 16.28 | 16.56 | 16.07 | 16.49 | 16.49 | 237,300 |
01 Apr 2024 | 15.52 | 16.45 | 15.52 | 16.43 | 16.43 | 210,500 |
28 Mar 2024 | 15.79 | 15.97 | 15.57 | 15.64 | 15.64 | 111,200 |
27 Mar 2024 | 15.24 | 16.05 | 15.17 | 15.89 | 15.89 | 302,900 |
26 Mar 2024 | 14.73 | 15.38 | 14.73 | 15.27 | 15.27 | 190,600 |
25 Mar 2024 | 14.46 | 14.81 | 14.43 | 14.78 | 14.78 | 117,100 |
22 Mar 2024 | 14.25 | 14.45 | 14.21 | 14.45 | 14.45 | 63,700 |
21 Mar 2024 | 14.39 | 14.39 | 14.18 | 14.29 | 14.29 | 51,000 |
20 Mar 2024 | 13.95 | 14.38 | 13.95 | 14.38 | 14.38 | 90,600 |
19 Mar 2024 | 13.64 | 14.14 | 13.56 | 14.11 | 14.11 | 99,300 |
18 Mar 2024 | 13.60 | 13.73 | 13.50 | 13.70 | 13.70 | 137,900 |
15 Mar 2024 | 13.70 | 13.74 | 13.50 | 13.53 | 13.53 | 306,700 |
14 Mar 2024 | 13.90 | 13.90 | 13.49 | 13.70 | 13.70 | 153,600 |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 13.98 | 14.14 | 13.76 | 13.81 | 13.68 | 120,000 |
12 Mar 2024 | 14.07 | 14.17 | 13.87 | 13.90 | 13.77 | 104,300 |
11 Mar 2024 | 14.13 | 14.19 | 13.98 | 14.07 | 13.94 | 47,300 |
08 Mar 2024 | 14.20 | 14.20 | 13.92 | 14.13 | 14.00 | 280,300 |
07 Mar 2024 | 13.56 | 14.30 | 13.54 | 14.20 | 14.07 | 146,000 |
06 Mar 2024 | 13.57 | 13.74 | 13.49 | 13.56 | 13.43 | 199,700 |
05 Mar 2024 | 13.84 | 13.89 | 13.39 | 13.45 | 13.32 | 176,700 |
04 Mar 2024 | 13.99 | 14.00 | 13.73 | 13.82 | 13.69 | 96,900 |
01 Mar 2024 | 14.23 | 14.75 | 14.06 | 14.09 | 13.96 | 218,800 |
29 Feb 2024 | 13.50 | 13.91 | 12.33 | 13.84 | 13.71 | 370,500 |
28 Feb 2024 | 14.27 | 14.29 | 13.96 | 14.16 | 14.03 | 133,100 |
27 Feb 2024 | 14.18 | 14.32 | 14.13 | 14.27 | 14.14 | 91,200 |
26 Feb 2024 | 14.12 | 14.34 | 14.11 | 14.28 | 14.15 | 94,500 |
23 Feb 2024 | 14.07 | 14.18 | 13.97 | 14.15 | 14.02 | 105,100 |
22 Feb 2024 | 14.20 | 14.30 | 14.10 | 14.12 | 13.99 | 97,400 |
21 Feb 2024 | 14.17 | 14.40 | 14.10 | 14.17 | 14.04 | 55,900 |
20 Feb 2024 | 14.53 | 14.53 | 14.11 | 14.20 | 14.07 | 68,900 |
16 Feb 2024 | 14.61 | 14.74 | 14.58 | 14.64 | 14.50 | 148,600 |
15 Feb 2024 | 14.22 | 14.71 | 14.22 | 14.68 | 14.54 | 162,400 |
14 Feb 2024 | 14.37 | 14.48 | 14.27 | 14.30 | 14.17 | 115,200 |
13 Feb 2024 | 14.84 | 14.84 | 14.25 | 14.35 | 14.21 | 97,800 |
12 Feb 2024 | 14.50 | 15.03 | 14.49 | 14.95 | 14.81 | 152,900 |
09 Feb 2024 | 14.52 | 14.62 | 14.38 | 14.47 | 14.33 | 114,600 |
08 Feb 2024 | 14.34 | 14.46 | 14.23 | 14.42 | 14.28 | 76,500 |
07 Feb 2024 | 14.42 | 14.60 | 14.37 | 14.40 | 14.26 | 74,700 |
06 Feb 2024 | 14.70 | 14.70 | 14.41 | 14.41 | 14.27 | 163,100 |
05 Feb 2024 | 14.79 | 14.82 | 14.56 | 14.66 | 14.52 | 139,400 |
02 Feb 2024 | 14.76 | 14.89 | 14.69 | 14.77 | 14.63 | 127,300 |
01 Feb 2024 | 14.83 | 15.09 | 14.73 | 14.85 | 14.71 | 104,900 |
31 Jan 2024 | 14.83 | 14.91 | 14.60 | 14.74 | 14.60 | 158,800 |
30 Jan 2024 | 15.28 | 15.28 | 14.87 | 14.93 | 14.79 | 124,300 |
29 Jan 2024 | 15.38 | 15.38 | 15.21 | 15.28 | 15.14 | 85,600 |
26 Jan 2024 | 15.10 | 15.48 | 15.07 | 15.38 | 15.24 | 135,500 |
25 Jan 2024 | 14.80 | 15.09 | 14.73 | 15.00 | 14.86 | 115,900 |
24 Jan 2024 | 14.61 | 14.83 | 14.60 | 14.72 | 14.58 | 128,100 |
23 Jan 2024 | 14.48 | 14.60 | 14.38 | 14.52 | 14.38 | 99,300 |
22 Jan 2024 | 14.55 | 14.55 | 14.38 | 14.40 | 14.26 | 81,800 |
19 Jan 2024 | 14.47 | 14.63 | 14.26 | 14.56 | 14.42 | 157,400 |
18 Jan 2024 | 14.25 | 14.54 | 14.23 | 14.44 | 14.30 | 223,100 |
17 Jan 2024 | 14.04 | 14.28 | 14.00 | 14.25 | 14.12 | 114,900 |
16 Jan 2024 | 14.19 | 14.36 | 14.02 | 14.22 | 14.09 | 110,600 |
15 Jan 2024 | 14.22 | 14.48 | 14.22 | 14.47 | 14.33 | 45,400 |
12 Jan 2024 | 14.57 | 14.60 | 14.22 | 14.39 | 14.25 | 138,500 |
11 Jan 2024 | 14.93 | 15.01 | 14.43 | 14.50 | 14.36 | 136,900 |
10 Jan 2024 | 14.99 | 15.13 | 14.81 | 14.88 | 14.74 | 147,500 |
09 Jan 2024 | 15.16 | 15.34 | 15.03 | 15.14 | 15.00 | 131,600 |
08 Jan 2024 | 15.77 | 15.77 | 15.22 | 15.31 | 15.17 | 140,100 |
05 Jan 2024 | 15.82 | 15.96 | 15.82 | 15.91 | 15.76 | 59,400 |
04 Jan 2024 | 16.15 | 16.15 | 15.69 | 15.88 | 15.73 | 90,400 |
03 Jan 2024 | 16.06 | 16.16 | 15.90 | 16.08 | 15.93 | 122,200 |
02 Jan 2024 | 16.30 | 16.30 | 16.00 | 16.16 | 16.01 | 168,500 |
29 Dec 2023 | 15.92 | 16.23 | 15.83 | 16.17 | 16.02 | 94,000 |
28 Dec 2023 | 16.20 | 16.33 | 15.94 | 15.97 | 15.82 | 68,400 |
27 Dec 2023 | 16.12 | 16.30 | 16.09 | 16.26 | 16.11 | 51,000 |
22 Dec 2023 | 15.83 | 16.16 | 15.83 | 16.10 | 15.95 | 145,100 |
21 Dec 2023 | 15.95 | 15.95 | 15.74 | 15.82 | 15.67 | 34,200 |
20 Dec 2023 | 15.71 | 16.00 | 15.71 | 15.81 | 15.66 | 143,400 |
19 Dec 2023 | 15.61 | 15.88 | 15.58 | 15.88 | 15.73 | 136,500 |
18 Dec 2023 | 15.51 | 15.79 | 15.43 | 15.54 | 15.39 | 225,300 |
15 Dec 2023 | 15.44 | 15.68 | 15.24 | 15.44 | 15.29 | 121,500 |
14 Dec 2023 | 15.60 | 15.66 | 15.38 | 15.44 | 15.29 | 196,000 |
14 Dec 2023 | 0.12 Dividend | |||||
13 Dec 2023 | 15.07 | 15.74 | 15.00 | 15.64 | 15.37 | 127,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |