Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.52 | 15.59 | 15.51 | 15.54 | 15.54 | 9,432 |
02 May 2024 | 15.43 | 15.57 | 15.39 | 15.47 | 15.47 | 9,300 |
01 May 2024 | 15.49 | 15.53 | 15.44 | 15.45 | 15.45 | 4,500 |
30 Apr 2024 | 15.52 | 15.52 | 15.35 | 15.39 | 15.39 | 14,200 |
29 Apr 2024 | 15.40 | 15.48 | 15.40 | 15.46 | 15.46 | 14,100 |
26 Apr 2024 | 15.58 | 15.58 | 15.37 | 15.42 | 15.42 | 12,500 |
25 Apr 2024 | 15.41 | 15.43 | 15.36 | 15.37 | 15.37 | 4,900 |
24 Apr 2024 | 15.53 | 15.62 | 15.44 | 15.45 | 15.45 | 9,200 |
23 Apr 2024 | 15.43 | 15.48 | 15.43 | 15.45 | 15.45 | 14,800 |
22 Apr 2024 | 15.39 | 15.42 | 15.24 | 15.36 | 15.36 | 7,800 |
19 Apr 2024 | 15.39 | 15.49 | 15.39 | 15.42 | 15.42 | 10,600 |
18 Apr 2024 | 15.42 | 15.52 | 15.39 | 15.42 | 15.42 | 19,000 |
17 Apr 2024 | 15.42 | 15.50 | 15.40 | 15.47 | 15.47 | 14,100 |
16 Apr 2024 | 15.28 | 15.52 | 15.28 | 15.39 | 15.39 | 17,400 |
15 Apr 2024 | 15.62 | 15.62 | 15.29 | 15.32 | 15.32 | 13,700 |
12 Apr 2024 | 15.65 | 15.70 | 15.50 | 15.58 | 15.58 | 22,100 |
12 Apr 2024 | 0.097 Dividend | |||||
11 Apr 2024 | 15.69 | 15.82 | 15.65 | 15.70 | 15.60 | 14,900 |
10 Apr 2024 | 15.86 | 16.00 | 15.56 | 15.66 | 15.56 | 20,300 |
09 Apr 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 15.81 | 6,000 |
08 Apr 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 15.79 | 17,900 |
05 Apr 2024 | 15.90 | 15.90 | 15.76 | 15.81 | 15.71 | 15,300 |
04 Apr 2024 | 15.93 | 15.96 | 15.87 | 15.89 | 15.79 | 11,000 |
03 Apr 2024 | 15.90 | 16.00 | 15.85 | 15.89 | 15.79 | 34,100 |
02 Apr 2024 | 16.00 | 16.02 | 15.95 | 15.98 | 15.88 | 31,300 |
01 Apr 2024 | 16.10 | 16.13 | 15.81 | 15.98 | 15.88 | 34,300 |
28 Mar 2024 | 16.09 | 16.10 | 15.95 | 16.10 | 16.00 | 23,200 |
27 Mar 2024 | 16.05 | 16.05 | 15.97 | 16.04 | 15.94 | 11,400 |
26 Mar 2024 | 16.09 | 16.09 | 15.91 | 15.98 | 15.88 | 16,300 |
25 Mar 2024 | 16.06 | 16.06 | 15.97 | 16.02 | 15.92 | 16,800 |
22 Mar 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 15.97 | 14,400 |
21 Mar 2024 | 16.10 | 16.11 | 16.06 | 16.11 | 16.01 | 12,100 |
20 Mar 2024 | 16.20 | 16.20 | 16.05 | 16.14 | 16.04 | 20,800 |
19 Mar 2024 | 16.42 | 16.49 | 16.16 | 16.16 | 16.06 | 17,300 |
18 Mar 2024 | 16.40 | 16.50 | 16.20 | 16.31 | 16.21 | 17,600 |
15 Mar 2024 | 16.36 | 16.50 | 16.27 | 16.50 | 16.40 | 7,100 |
14 Mar 2024 | 16.28 | 16.38 | 16.20 | 16.20 | 16.10 | 7,800 |
14 Mar 2024 | 0.097 Dividend | |||||
13 Mar 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 16.20 | 4,800 |
12 Mar 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 16.15 | 5,200 |
11 Mar 2024 | 16.18 | 16.37 | 16.18 | 16.30 | 16.10 | 6,000 |
08 Mar 2024 | 16.25 | 16.26 | 16.11 | 16.26 | 16.06 | 24,000 |
07 Mar 2024 | 16.39 | 16.39 | 16.31 | 16.32 | 16.12 | 6,000 |
06 Mar 2024 | 16.28 | 16.28 | 16.26 | 16.28 | 16.08 | 5,100 |
05 Mar 2024 | 16.27 | 16.35 | 16.15 | 16.33 | 16.13 | 8,800 |
04 Mar 2024 | 16.38 | 16.39 | 15.95 | 16.05 | 15.86 | 30,400 |
01 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.15 | 15.96 | 20,200 |
29 Feb 2024 | 15.93 | 16.31 | 15.93 | 16.09 | 15.90 | 23,000 |
28 Feb 2024 | 15.92 | 16.25 | 15.90 | 16.00 | 15.81 | 35,900 |
27 Feb 2024 | 15.88 | 15.93 | 15.85 | 15.86 | 15.67 | 11,500 |
26 Feb 2024 | 16.34 | 16.34 | 15.84 | 15.89 | 15.70 | 31,400 |
23 Feb 2024 | 16.30 | 16.48 | 16.20 | 16.22 | 16.02 | 16,100 |
22 Feb 2024 | 16.33 | 16.49 | 16.18 | 16.27 | 16.07 | 10,700 |
21 Feb 2024 | 16.35 | 16.44 | 16.19 | 16.19 | 15.99 | 34,900 |
20 Feb 2024 | 15.85 | 16.28 | 15.85 | 16.20 | 16.00 | 12,300 |
16 Feb 2024 | 16.19 | 16.34 | 16.08 | 16.10 | 15.91 | 18,200 |
15 Feb 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 15.92 | 1,600 |
14 Feb 2024 | 15.97 | 16.20 | 15.90 | 16.02 | 15.83 | 29,800 |
14 Feb 2024 | 0.097 Dividend | |||||
13 Feb 2024 | 15.92 | 16.03 | 15.88 | 15.90 | 15.61 | 4,500 |
12 Feb 2024 | 15.96 | 16.02 | 15.96 | 16.01 | 15.72 | 15,700 |
09 Feb 2024 | 15.93 | 16.05 | 15.93 | 16.01 | 15.72 | 4,700 |
08 Feb 2024 | 15.94 | 15.98 | 15.89 | 15.96 | 15.67 | 12,700 |
07 Feb 2024 | 16.05 | 16.05 | 15.84 | 15.95 | 15.66 | 28,800 |
06 Feb 2024 | 15.99 | 15.99 | 15.84 | 15.96 | 15.67 | 2,800 |
05 Feb 2024 | 15.86 | 15.88 | 15.74 | 15.82 | 15.53 | 23,500 |
02 Feb 2024 | 16.01 | 16.03 | 15.85 | 15.91 | 15.62 | 12,900 |
01 Feb 2024 | 15.94 | 16.10 | 15.94 | 16.06 | 15.77 | 17,900 |
31 Jan 2024 | 15.92 | 15.93 | 15.74 | 15.91 | 15.62 | 13,400 |
30 Jan 2024 | 15.72 | 15.82 | 15.61 | 15.70 | 15.42 | 27,600 |
29 Jan 2024 | 15.61 | 15.85 | 15.56 | 15.73 | 15.45 | 38,800 |
26 Jan 2024 | 15.82 | 15.82 | 15.56 | 15.72 | 15.44 | 10,000 |
25 Jan 2024 | 15.49 | 15.76 | 15.49 | 15.64 | 15.36 | 6,900 |
24 Jan 2024 | 15.50 | 15.80 | 15.50 | 15.61 | 15.33 | 27,800 |
23 Jan 2024 | 15.64 | 15.64 | 15.50 | 15.55 | 15.27 | 3,700 |
22 Jan 2024 | 15.30 | 15.68 | 15.30 | 15.55 | 15.27 | 17,900 |
19 Jan 2024 | 15.37 | 15.46 | 15.19 | 15.26 | 14.98 | 12,000 |
18 Jan 2024 | 15.51 | 15.55 | 15.35 | 15.40 | 15.12 | 2,800 |
17 Jan 2024 | 15.64 | 15.64 | 15.45 | 15.51 | 15.23 | 10,000 |
16 Jan 2024 | 15.88 | 15.88 | 15.46 | 15.53 | 15.25 | 22,500 |
12 Jan 2024 | 15.84 | 15.89 | 15.68 | 15.74 | 15.46 | 17,600 |
12 Jan 2024 | 0.097 Dividend | |||||
11 Jan 2024 | 15.90 | 15.91 | 15.83 | 15.86 | 15.48 | 8,300 |
10 Jan 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 15.48 | 10,800 |
09 Jan 2024 | 15.88 | 15.98 | 15.86 | 15.87 | 15.49 | 6,600 |
08 Jan 2024 | 15.77 | 15.99 | 15.77 | 15.95 | 15.57 | 7,800 |
05 Jan 2024 | 15.71 | 15.91 | 15.64 | 15.76 | 15.38 | 9,400 |
04 Jan 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.46 | 16,300 |
03 Jan 2024 | 15.58 | 15.63 | 15.45 | 15.63 | 15.25 | 17,000 |
02 Jan 2024 | 15.26 | 15.47 | 15.24 | 15.39 | 15.02 | 16,000 |
29 Dec 2023 | 15.38 | 15.38 | 15.12 | 15.23 | 14.86 | 51,100 |
28 Dec 2023 | 15.26 | 15.51 | 15.09 | 15.21 | 14.84 | 86,700 |
27 Dec 2023 | 15.36 | 15.56 | 15.29 | 15.32 | 14.95 | 45,800 |
26 Dec 2023 | 15.30 | 15.37 | 15.28 | 15.36 | 14.99 | 53,700 |
22 Dec 2023 | 15.28 | 15.42 | 15.28 | 15.32 | 14.95 | 35,400 |
21 Dec 2023 | 15.34 | 15.40 | 15.24 | 15.27 | 14.90 | 28,400 |
20 Dec 2023 | 15.47 | 15.60 | 15.28 | 15.32 | 14.95 | 55,100 |
19 Dec 2023 | 15.40 | 15.85 | 15.40 | 15.52 | 15.15 | 66,700 |
18 Dec 2023 | 15.35 | 15.41 | 15.25 | 15.38 | 15.01 | 41,100 |
15 Dec 2023 | 15.54 | 15.54 | 15.32 | 15.42 | 15.05 | 39,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |