Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.17 | 15.20 | 15.14 | 15.18 | 15.18 | 50,264 |
02 May 2024 | 15.06 | 15.15 | 15.05 | 15.12 | 15.12 | 48,500 |
01 May 2024 | 14.94 | 15.14 | 14.91 | 15.08 | 15.08 | 68,700 |
30 Apr 2024 | 14.99 | 15.04 | 14.97 | 15.01 | 15.01 | 146,600 |
29 Apr 2024 | 15.05 | 15.10 | 15.03 | 15.08 | 15.08 | 95,200 |
26 Apr 2024 | 14.95 | 15.10 | 14.95 | 15.09 | 15.09 | 59,500 |
25 Apr 2024 | 15.07 | 15.07 | 14.95 | 14.97 | 14.97 | 108,000 |
24 Apr 2024 | 15.14 | 15.16 | 15.03 | 15.09 | 15.09 | 36,200 |
23 Apr 2024 | 15.08 | 15.16 | 15.08 | 15.11 | 15.11 | 25,500 |
22 Apr 2024 | 15.03 | 15.13 | 15.03 | 15.08 | 15.08 | 51,600 |
19 Apr 2024 | 15.07 | 15.07 | 15.02 | 15.03 | 15.03 | 19,400 |
18 Apr 2024 | 15.00 | 15.04 | 14.92 | 15.03 | 15.03 | 35,900 |
17 Apr 2024 | 14.94 | 15.06 | 14.94 | 14.96 | 14.96 | 23,600 |
16 Apr 2024 | 14.97 | 14.97 | 14.94 | 14.95 | 14.95 | 27,900 |
15 Apr 2024 | 15.04 | 15.06 | 14.93 | 14.94 | 14.94 | 97,300 |
12 Apr 2024 | 15.08 | 15.10 | 15.03 | 15.05 | 15.05 | 58,500 |
11 Apr 2024 | 15.14 | 15.14 | 15.08 | 15.11 | 15.11 | 50,900 |
11 Apr 2024 | 0.108 Dividend | |||||
10 Apr 2024 | 15.29 | 15.31 | 15.15 | 15.16 | 15.06 | 106,800 |
09 Apr 2024 | 15.34 | 15.37 | 15.32 | 15.36 | 15.26 | 28,800 |
08 Apr 2024 | 15.29 | 15.35 | 15.29 | 15.34 | 15.23 | 33,900 |
05 Apr 2024 | 15.28 | 15.33 | 15.28 | 15.30 | 15.19 | 33,500 |
04 Apr 2024 | 15.29 | 15.36 | 15.27 | 15.30 | 15.19 | 47,600 |
03 Apr 2024 | 15.24 | 15.32 | 15.24 | 15.28 | 15.17 | 28,900 |
02 Apr 2024 | 15.27 | 15.35 | 15.20 | 15.31 | 15.21 | 85,400 |
01 Apr 2024 | 15.45 | 15.45 | 15.27 | 15.30 | 15.19 | 84,700 |
28 Mar 2024 | 15.36 | 15.44 | 15.35 | 15.38 | 15.27 | 121,400 |
27 Mar 2024 | 15.30 | 15.39 | 15.30 | 15.39 | 15.28 | 43,900 |
26 Mar 2024 | 15.32 | 15.32 | 15.27 | 15.30 | 15.19 | 45,200 |
25 Mar 2024 | 15.32 | 15.33 | 15.24 | 15.26 | 15.15 | 69,200 |
22 Mar 2024 | 15.50 | 15.50 | 15.27 | 15.31 | 15.20 | 63,900 |
21 Mar 2024 | 15.43 | 15.45 | 15.34 | 15.44 | 15.33 | 80,300 |
20 Mar 2024 | 15.33 | 15.41 | 15.30 | 15.40 | 15.30 | 55,400 |
19 Mar 2024 | 15.24 | 15.37 | 15.24 | 15.34 | 15.23 | 70,700 |
18 Mar 2024 | 15.22 | 15.27 | 15.20 | 15.27 | 15.16 | 25,700 |
15 Mar 2024 | 15.20 | 15.27 | 15.16 | 15.23 | 15.12 | 46,900 |
14 Mar 2024 | 15.24 | 15.24 | 15.16 | 15.24 | 15.13 | 94,400 |
14 Mar 2024 | 0.108 Dividend | |||||
13 Mar 2024 | 15.39 | 15.42 | 15.34 | 15.36 | 15.14 | 85,400 |
12 Mar 2024 | 15.33 | 15.36 | 15.30 | 15.35 | 15.13 | 85,200 |
11 Mar 2024 | 15.27 | 15.37 | 15.26 | 15.37 | 15.15 | 80,500 |
08 Mar 2024 | 15.35 | 15.35 | 15.27 | 15.28 | 15.06 | 63,600 |
07 Mar 2024 | 15.30 | 15.34 | 15.23 | 15.32 | 15.10 | 91,400 |
06 Mar 2024 | 15.18 | 15.29 | 15.18 | 15.26 | 15.04 | 124,800 |
05 Mar 2024 | 15.16 | 15.23 | 15.15 | 15.17 | 14.96 | 211,200 |
04 Mar 2024 | 15.22 | 15.29 | 15.15 | 15.17 | 14.96 | 194,500 |
01 Mar 2024 | 15.19 | 15.24 | 15.19 | 15.24 | 15.03 | 163,300 |
29 Feb 2024 | 15.20 | 15.25 | 15.16 | 15.20 | 14.99 | 354,600 |
28 Feb 2024 | 15.17 | 15.22 | 15.14 | 15.17 | 14.96 | 106,900 |
27 Feb 2024 | 15.27 | 15.27 | 15.17 | 15.20 | 14.99 | 109,000 |
26 Feb 2024 | 15.32 | 15.33 | 15.17 | 15.21 | 15.00 | 79,400 |
23 Feb 2024 | 15.38 | 15.42 | 15.31 | 15.32 | 15.10 | 97,500 |
22 Feb 2024 | 15.41 | 15.45 | 15.35 | 15.35 | 15.13 | 65,000 |
21 Feb 2024 | 15.33 | 15.46 | 15.28 | 15.40 | 15.18 | 106,400 |
20 Feb 2024 | 15.35 | 15.35 | 15.26 | 15.33 | 15.11 | 102,300 |
16 Feb 2024 | 15.30 | 15.32 | 15.28 | 15.31 | 15.09 | 51,700 |
15 Feb 2024 | 15.18 | 15.35 | 15.18 | 15.34 | 15.12 | 104,000 |
15 Feb 2024 | 0.108 Dividend | |||||
14 Feb 2024 | 15.29 | 15.36 | 15.27 | 15.32 | 15.00 | 57,600 |
13 Feb 2024 | 15.29 | 15.29 | 15.16 | 15.24 | 14.92 | 111,100 |
12 Feb 2024 | 15.35 | 15.35 | 15.31 | 15.31 | 14.99 | 24,600 |
09 Feb 2024 | 15.30 | 15.36 | 15.27 | 15.34 | 15.02 | 57,200 |
08 Feb 2024 | 15.31 | 15.36 | 15.30 | 15.30 | 14.98 | 48,800 |
07 Feb 2024 | 15.32 | 15.37 | 15.28 | 15.36 | 15.04 | 119,100 |
06 Feb 2024 | 15.24 | 15.36 | 15.24 | 15.35 | 15.03 | 22,900 |
05 Feb 2024 | 15.38 | 15.38 | 15.17 | 15.26 | 14.94 | 70,500 |
02 Feb 2024 | 15.08 | 15.42 | 15.08 | 15.37 | 15.05 | 294,800 |
01 Feb 2024 | 15.11 | 15.18 | 15.11 | 15.15 | 14.83 | 45,800 |
31 Jan 2024 | 15.12 | 15.12 | 15.05 | 15.09 | 14.77 | 61,800 |
30 Jan 2024 | 15.07 | 15.10 | 15.06 | 15.09 | 14.77 | 35,100 |
29 Jan 2024 | 15.02 | 15.10 | 14.99 | 15.10 | 14.78 | 51,800 |
26 Jan 2024 | 15.02 | 15.09 | 15.01 | 15.04 | 14.72 | 95,900 |
25 Jan 2024 | 15.08 | 15.08 | 14.99 | 15.06 | 14.74 | 72,900 |
24 Jan 2024 | 15.03 | 15.07 | 14.97 | 15.03 | 14.71 | 100,700 |
23 Jan 2024 | 15.00 | 15.00 | 14.94 | 14.95 | 14.64 | 86,600 |
22 Jan 2024 | 14.95 | 15.03 | 14.93 | 14.97 | 14.66 | 88,700 |
19 Jan 2024 | 15.00 | 15.01 | 14.88 | 14.90 | 14.59 | 93,800 |
18 Jan 2024 | 14.97 | 15.01 | 14.94 | 14.97 | 14.65 | 46,700 |
17 Jan 2024 | 15.01 | 15.02 | 14.93 | 14.97 | 14.65 | 98,100 |
16 Jan 2024 | 15.13 | 15.15 | 15.01 | 15.01 | 14.69 | 90,500 |
12 Jan 2024 | 15.18 | 15.19 | 15.12 | 15.15 | 14.83 | 66,900 |
11 Jan 2024 | 15.19 | 15.19 | 15.06 | 15.17 | 14.85 | 86,000 |
10 Jan 2024 | 15.10 | 15.18 | 15.05 | 15.17 | 14.85 | 122,700 |
09 Jan 2024 | 15.07 | 15.10 | 15.02 | 15.09 | 14.77 | 89,800 |
08 Jan 2024 | 15.06 | 15.10 | 15.03 | 15.07 | 14.75 | 113,100 |
05 Jan 2024 | 15.06 | 15.10 | 15.02 | 15.05 | 14.73 | 52,200 |
04 Jan 2024 | 15.06 | 15.06 | 14.97 | 15.02 | 14.70 | 34,100 |
03 Jan 2024 | 15.07 | 15.07 | 14.98 | 15.03 | 14.71 | 75,400 |
02 Jan 2024 | 15.03 | 15.04 | 14.97 | 15.03 | 14.71 | 72,200 |
29 Dec 2023 | 15.03 | 15.05 | 14.96 | 15.00 | 14.68 | 126,000 |
28 Dec 2023 | 14.97 | 15.01 | 14.97 | 15.00 | 14.68 | 116,600 |
27 Dec 2023 | 14.97 | 15.04 | 14.90 | 14.97 | 14.65 | 222,800 |
26 Dec 2023 | 15.00 | 15.06 | 14.93 | 15.02 | 14.70 | 153,800 |
26 Dec 2023 | 0.108 Dividend | |||||
22 Dec 2023 | 15.14 | 15.19 | 15.10 | 15.11 | 14.69 | 99,200 |
21 Dec 2023 | 15.06 | 15.11 | 15.05 | 15.06 | 14.64 | 94,700 |
20 Dec 2023 | 15.06 | 15.16 | 15.03 | 15.03 | 14.61 | 95,800 |
19 Dec 2023 | 15.10 | 15.14 | 15.05 | 15.09 | 14.67 | 101,400 |
18 Dec 2023 | 15.00 | 15.13 | 15.00 | 15.05 | 14.63 | 77,800 |
15 Dec 2023 | 15.05 | 15.08 | 14.98 | 15.05 | 14.63 | 114,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |