Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.99 | 16.01 | 15.88 | 15.99 | 15.99 | 83,501 |
02 May 2024 | 15.85 | 15.96 | 15.77 | 15.92 | 15.92 | 71,700 |
01 May 2024 | 15.80 | 15.94 | 15.68 | 15.83 | 15.83 | 99,000 |
30 Apr 2024 | 15.67 | 15.78 | 15.52 | 15.74 | 15.74 | 54,300 |
29 Apr 2024 | 15.71 | 15.79 | 15.66 | 15.68 | 15.68 | 80,000 |
26 Apr 2024 | 15.56 | 15.67 | 15.52 | 15.65 | 15.65 | 70,200 |
25 Apr 2024 | 15.62 | 15.74 | 15.52 | 15.56 | 15.56 | 59,500 |
24 Apr 2024 | 15.70 | 15.77 | 15.59 | 15.71 | 15.71 | 69,900 |
23 Apr 2024 | 15.62 | 15.76 | 15.56 | 15.68 | 15.68 | 66,700 |
22 Apr 2024 | 15.54 | 15.68 | 15.43 | 15.63 | 15.63 | 50,000 |
19 Apr 2024 | 15.30 | 15.53 | 15.30 | 15.49 | 15.49 | 57,200 |
18 Apr 2024 | 15.35 | 15.48 | 15.33 | 15.36 | 15.36 | 62,100 |
17 Apr 2024 | 15.36 | 15.56 | 15.29 | 15.31 | 15.31 | 103,500 |
16 Apr 2024 | 15.38 | 15.42 | 15.22 | 15.28 | 15.28 | 68,800 |
15 Apr 2024 | 15.47 | 15.52 | 15.21 | 15.37 | 15.37 | 123,200 |
12 Apr 2024 | 15.65 | 15.74 | 15.42 | 15.47 | 15.47 | 87,400 |
11 Apr 2024 | 15.48 | 15.71 | 15.37 | 15.66 | 15.66 | 105,400 |
10 Apr 2024 | 15.52 | 15.54 | 15.15 | 15.24 | 15.24 | 124,100 |
09 Apr 2024 | 15.70 | 15.71 | 15.51 | 15.71 | 15.71 | 78,800 |
08 Apr 2024 | 15.63 | 15.79 | 15.59 | 15.61 | 15.61 | 66,100 |
05 Apr 2024 | 15.57 | 15.73 | 15.55 | 15.72 | 15.72 | 58,900 |
04 Apr 2024 | 15.72 | 15.75 | 15.52 | 15.56 | 15.56 | 80,100 |
03 Apr 2024 | 15.57 | 15.66 | 15.56 | 15.61 | 15.61 | 73,200 |
02 Apr 2024 | 15.60 | 15.63 | 15.51 | 15.62 | 15.62 | 110,700 |
01 Apr 2024 | 15.71 | 15.74 | 15.50 | 15.59 | 15.59 | 149,300 |
28 Mar 2024 | 15.69 | 15.88 | 15.68 | 15.77 | 15.77 | 159,300 |
27 Mar 2024 | 15.83 | 15.86 | 15.60 | 15.69 | 15.69 | 155,300 |
27 Mar 2024 | 0.47 Dividend | |||||
26 Mar 2024 | 16.39 | 16.40 | 16.07 | 16.09 | 15.62 | 206,900 |
25 Mar 2024 | 16.12 | 16.31 | 16.12 | 16.24 | 15.77 | 113,300 |
22 Mar 2024 | 16.29 | 16.32 | 16.09 | 16.12 | 15.65 | 136,700 |
21 Mar 2024 | 16.13 | 16.45 | 16.13 | 16.32 | 15.84 | 227,100 |
20 Mar 2024 | 15.93 | 16.23 | 15.93 | 16.17 | 15.70 | 116,800 |
19 Mar 2024 | 16.04 | 16.17 | 15.97 | 16.05 | 15.58 | 107,400 |
18 Mar 2024 | 16.20 | 16.47 | 16.01 | 16.08 | 15.61 | 176,900 |
15 Mar 2024 | 15.97 | 16.23 | 15.90 | 16.21 | 15.74 | 154,100 |
14 Mar 2024 | 16.16 | 16.29 | 15.80 | 15.95 | 15.48 | 106,900 |
13 Mar 2024 | 16.28 | 16.34 | 16.17 | 16.20 | 15.73 | 56,900 |
12 Mar 2024 | 16.49 | 16.49 | 16.04 | 16.20 | 15.73 | 74,600 |
11 Mar 2024 | 16.32 | 16.46 | 16.24 | 16.38 | 15.90 | 88,400 |
08 Mar 2024 | 16.15 | 16.36 | 16.14 | 16.18 | 15.71 | 77,900 |
07 Mar 2024 | 16.24 | 16.24 | 16.00 | 16.12 | 15.65 | 73,300 |
06 Mar 2024 | 16.27 | 16.30 | 16.09 | 16.15 | 15.68 | 51,400 |
05 Mar 2024 | 16.15 | 16.20 | 16.10 | 16.15 | 15.68 | 42,200 |
04 Mar 2024 | 16.39 | 16.39 | 16.13 | 16.13 | 15.66 | 45,800 |
01 Mar 2024 | 16.29 | 16.38 | 16.20 | 16.38 | 15.90 | 42,700 |
29 Feb 2024 | 16.20 | 16.35 | 16.11 | 16.29 | 15.81 | 76,300 |
28 Feb 2024 | 16.02 | 16.17 | 16.02 | 16.08 | 15.61 | 75,800 |
27 Feb 2024 | 16.01 | 16.17 | 15.91 | 16.15 | 15.68 | 62,800 |
26 Feb 2024 | 16.01 | 16.23 | 16.00 | 16.00 | 15.53 | 49,200 |
23 Feb 2024 | 15.90 | 16.17 | 15.78 | 16.07 | 15.60 | 76,100 |
22 Feb 2024 | 15.97 | 15.97 | 15.76 | 15.87 | 15.41 | 53,200 |
21 Feb 2024 | 15.92 | 16.10 | 15.82 | 15.96 | 15.49 | 69,100 |
20 Feb 2024 | 15.97 | 16.11 | 15.90 | 16.00 | 15.53 | 89,200 |
16 Feb 2024 | 16.05 | 16.23 | 15.93 | 16.00 | 15.53 | 134,300 |
15 Feb 2024 | 15.61 | 16.06 | 15.53 | 16.05 | 15.58 | 124,100 |
14 Feb 2024 | 15.57 | 15.63 | 15.48 | 15.61 | 15.15 | 85,900 |
13 Feb 2024 | 15.85 | 15.90 | 15.44 | 15.47 | 15.02 | 168,600 |
12 Feb 2024 | 15.75 | 16.05 | 15.75 | 16.00 | 15.53 | 93,300 |
09 Feb 2024 | 15.89 | 15.90 | 15.50 | 15.74 | 15.28 | 89,300 |
08 Feb 2024 | 15.52 | 15.76 | 15.52 | 15.74 | 15.28 | 60,600 |
07 Feb 2024 | 15.81 | 15.85 | 15.52 | 15.54 | 15.09 | 52,100 |
06 Feb 2024 | 15.72 | 15.86 | 15.72 | 15.77 | 15.31 | 29,100 |
05 Feb 2024 | 15.98 | 15.98 | 15.56 | 15.73 | 15.27 | 58,600 |
02 Feb 2024 | 16.13 | 16.13 | 15.86 | 15.88 | 15.42 | 95,000 |
01 Feb 2024 | 15.80 | 16.31 | 15.69 | 16.16 | 15.69 | 119,000 |
31 Jan 2024 | 16.05 | 16.34 | 15.86 | 15.87 | 15.41 | 80,600 |
30 Jan 2024 | 16.30 | 16.35 | 16.08 | 16.14 | 15.67 | 49,600 |
29 Jan 2024 | 16.28 | 16.39 | 16.18 | 16.39 | 15.91 | 60,700 |
26 Jan 2024 | 16.29 | 16.29 | 16.05 | 16.20 | 15.73 | 49,300 |
25 Jan 2024 | 16.17 | 16.23 | 16.03 | 16.23 | 15.76 | 42,400 |
24 Jan 2024 | 16.24 | 16.25 | 16.00 | 16.03 | 15.56 | 58,300 |
23 Jan 2024 | 16.25 | 16.25 | 16.04 | 16.20 | 15.73 | 63,900 |
22 Jan 2024 | 16.00 | 16.13 | 15.88 | 16.09 | 15.62 | 96,900 |
19 Jan 2024 | 15.68 | 15.77 | 15.40 | 15.76 | 15.30 | 72,200 |
18 Jan 2024 | 15.89 | 15.91 | 15.44 | 15.57 | 15.12 | 135,300 |
17 Jan 2024 | 16.00 | 16.08 | 15.76 | 15.88 | 15.42 | 96,000 |
16 Jan 2024 | 16.33 | 16.75 | 16.01 | 16.06 | 15.59 | 109,600 |
12 Jan 2024 | 16.13 | 16.30 | 16.08 | 16.27 | 15.79 | 112,400 |
11 Jan 2024 | 16.00 | 16.12 | 15.86 | 15.96 | 15.49 | 79,400 |
10 Jan 2024 | 15.79 | 16.15 | 15.78 | 16.01 | 15.54 | 113,100 |
09 Jan 2024 | 15.96 | 15.96 | 15.70 | 15.77 | 15.31 | 83,000 |
08 Jan 2024 | 15.89 | 15.99 | 15.80 | 15.93 | 15.46 | 84,300 |
05 Jan 2024 | 15.82 | 16.02 | 15.76 | 15.93 | 15.46 | 100,800 |
04 Jan 2024 | 15.57 | 15.85 | 15.57 | 15.75 | 15.29 | 108,800 |
03 Jan 2024 | 16.00 | 16.00 | 15.67 | 15.68 | 15.22 | 122,500 |
02 Jan 2024 | 16.32 | 16.32 | 15.74 | 15.99 | 15.52 | 117,800 |
29 Dec 2023 | 16.03 | 16.29 | 15.95 | 16.18 | 15.71 | 97,300 |
28 Dec 2023 | 16.59 | 16.70 | 15.87 | 16.05 | 15.58 | 257,400 |
28 Dec 2023 | 0.76 Dividend | |||||
27 Dec 2023 | 17.00 | 17.65 | 16.95 | 17.47 | 16.22 | 245,100 |
26 Dec 2023 | 16.78 | 16.92 | 16.73 | 16.90 | 15.69 | 225,400 |
22 Dec 2023 | 16.77 | 16.78 | 16.59 | 16.70 | 15.51 | 91,900 |
21 Dec 2023 | 16.50 | 16.83 | 16.50 | 16.74 | 15.54 | 103,600 |
20 Dec 2023 | 16.86 | 16.86 | 16.39 | 16.41 | 15.24 | 138,200 |
19 Dec 2023 | 16.20 | 16.82 | 16.20 | 16.81 | 15.61 | 133,200 |
18 Dec 2023 | 16.09 | 16.23 | 15.86 | 16.21 | 15.05 | 93,700 |
15 Dec 2023 | 16.00 | 16.00 | 15.79 | 15.95 | 14.81 | 129,700 |
14 Dec 2023 | 15.98 | 16.00 | 15.82 | 15.95 | 14.81 | 102,100 |
13 Dec 2023 | 15.74 | 15.99 | 15.70 | 15.99 | 14.85 | 68,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |