Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.58 | 15.58 | 15.43 | 15.46 | 15.46 | 99,700 |
01 May 2024 | 15.38 | 15.60 | 15.35 | 15.50 | 15.50 | 100,900 |
30 Apr 2024 | 15.54 | 15.56 | 15.36 | 15.36 | 15.36 | 145,400 |
29 Apr 2024 | 15.54 | 15.59 | 15.48 | 15.54 | 15.54 | 122,000 |
26 Apr 2024 | 15.30 | 15.53 | 15.25 | 15.52 | 15.52 | 127,600 |
25 Apr 2024 | 15.44 | 15.44 | 15.26 | 15.26 | 15.26 | 129,900 |
24 Apr 2024 | 15.40 | 15.54 | 15.34 | 15.53 | 15.53 | 231,800 |
23 Apr 2024 | 15.24 | 15.42 | 15.19 | 15.41 | 15.41 | 354,000 |
22 Apr 2024 | 15.15 | 15.25 | 15.11 | 15.21 | 15.21 | 187,500 |
19 Apr 2024 | 14.98 | 15.14 | 14.95 | 15.13 | 15.13 | 115,700 |
18 Apr 2024 | 14.93 | 15.02 | 14.85 | 14.98 | 14.98 | 117,800 |
17 Apr 2024 | 14.87 | 14.97 | 14.87 | 14.91 | 14.91 | 96,300 |
16 Apr 2024 | 14.80 | 14.86 | 14.76 | 14.80 | 14.80 | 142,500 |
15 Apr 2024 | 15.05 | 15.13 | 14.81 | 14.87 | 14.87 | 232,600 |
12 Apr 2024 | 15.05 | 15.11 | 14.76 | 14.83 | 14.83 | 227,200 |
11 Apr 2024 | 15.04 | 15.14 | 14.99 | 15.08 | 15.08 | 189,900 |
10 Apr 2024 | 15.05 | 15.13 | 14.98 | 15.01 | 15.01 | 168,700 |
09 Apr 2024 | 15.11 | 15.14 | 15.02 | 15.08 | 15.08 | 129,900 |
08 Apr 2024 | 15.16 | 15.21 | 15.02 | 15.11 | 15.11 | 241,600 |
05 Apr 2024 | 15.12 | 15.16 | 15.06 | 15.12 | 15.12 | 128,100 |
04 Apr 2024 | 15.23 | 15.27 | 15.05 | 15.05 | 15.05 | 117,800 |
03 Apr 2024 | 15.18 | 15.23 | 15.15 | 15.17 | 15.17 | 137,300 |
02 Apr 2024 | 15.16 | 15.22 | 15.13 | 15.14 | 15.14 | 156,200 |
01 Apr 2024 | 15.40 | 15.40 | 15.17 | 15.17 | 15.17 | 166,400 |
28 Mar 2024 | 15.38 | 15.43 | 15.27 | 15.35 | 15.35 | 403,900 |
27 Mar 2024 | 15.20 | 15.30 | 15.19 | 15.30 | 15.30 | 120,500 |
26 Mar 2024 | 15.18 | 15.25 | 15.16 | 15.20 | 15.20 | 180,500 |
25 Mar 2024 | 15.05 | 15.20 | 15.05 | 15.11 | 15.11 | 111,800 |
22 Mar 2024 | 15.16 | 15.16 | 15.04 | 15.06 | 15.06 | 124,400 |
21 Mar 2024 | 15.12 | 15.20 | 15.10 | 15.13 | 15.13 | 120,600 |
20 Mar 2024 | 15.05 | 15.08 | 14.97 | 15.07 | 15.07 | 181,100 |
19 Mar 2024 | 15.03 | 15.11 | 14.97 | 15.06 | 15.06 | 146,100 |
18 Mar 2024 | 15.07 | 15.14 | 15.02 | 15.03 | 15.03 | 167,600 |
15 Mar 2024 | 15.02 | 15.24 | 15.00 | 15.13 | 15.13 | 355,100 |
14 Mar 2024 | 15.27 | 15.27 | 15.05 | 15.08 | 15.08 | 280,600 |
13 Mar 2024 | 15.40 | 15.44 | 15.21 | 15.22 | 15.22 | 223,500 |
13 Mar 2024 | 0.41 Dividend | |||||
12 Mar 2024 | 15.70 | 15.78 | 15.65 | 15.72 | 15.31 | 302,300 |
11 Mar 2024 | 15.75 | 15.84 | 15.66 | 15.74 | 15.33 | 226,600 |
08 Mar 2024 | 15.75 | 15.86 | 15.65 | 15.65 | 15.24 | 248,500 |
07 Mar 2024 | 15.60 | 15.78 | 15.49 | 15.76 | 15.35 | 416,500 |
06 Mar 2024 | 15.29 | 15.49 | 15.27 | 15.43 | 15.03 | 298,400 |
05 Mar 2024 | 15.15 | 15.30 | 15.07 | 15.27 | 14.87 | 333,800 |
04 Mar 2024 | 15.05 | 15.13 | 14.90 | 15.09 | 14.70 | 280,800 |
01 Mar 2024 | 15.00 | 15.06 | 14.81 | 15.03 | 14.64 | 347,000 |
29 Feb 2024 | 14.87 | 14.97 | 14.83 | 14.96 | 14.57 | 233,400 |
28 Feb 2024 | 14.90 | 14.93 | 14.77 | 14.87 | 14.48 | 309,000 |
27 Feb 2024 | 14.84 | 14.85 | 14.72 | 14.84 | 14.45 | 149,700 |
26 Feb 2024 | 14.89 | 14.93 | 14.76 | 14.78 | 14.39 | 172,300 |
23 Feb 2024 | 14.90 | 14.98 | 14.81 | 14.89 | 14.50 | 152,800 |
22 Feb 2024 | 14.97 | 14.97 | 14.79 | 14.86 | 14.47 | 228,800 |
21 Feb 2024 | 14.95 | 15.01 | 14.87 | 14.92 | 14.53 | 192,000 |
20 Feb 2024 | 15.01 | 15.08 | 14.94 | 14.98 | 14.59 | 150,500 |
16 Feb 2024 | 14.94 | 15.06 | 14.86 | 15.01 | 14.62 | 108,600 |
15 Feb 2024 | 14.84 | 15.01 | 14.84 | 15.01 | 14.62 | 120,000 |
14 Feb 2024 | 14.77 | 14.87 | 14.70 | 14.80 | 14.41 | 146,300 |
13 Feb 2024 | 14.91 | 14.91 | 14.73 | 14.76 | 14.38 | 204,100 |
12 Feb 2024 | 14.85 | 15.00 | 14.79 | 14.99 | 14.60 | 152,900 |
09 Feb 2024 | 14.85 | 14.86 | 14.75 | 14.84 | 14.45 | 165,600 |
08 Feb 2024 | 14.92 | 14.96 | 14.77 | 14.84 | 14.45 | 164,000 |
07 Feb 2024 | 15.00 | 15.05 | 14.82 | 14.93 | 14.54 | 223,700 |
06 Feb 2024 | 15.05 | 15.07 | 14.91 | 14.95 | 14.56 | 152,300 |
05 Feb 2024 | 15.12 | 15.15 | 14.93 | 15.08 | 14.69 | 177,600 |
02 Feb 2024 | 15.14 | 15.24 | 15.11 | 15.16 | 14.76 | 137,200 |
01 Feb 2024 | 15.31 | 15.34 | 15.02 | 15.14 | 14.75 | 356,600 |
31 Jan 2024 | 15.44 | 15.44 | 15.23 | 15.26 | 14.86 | 219,300 |
30 Jan 2024 | 15.33 | 15.47 | 15.30 | 15.43 | 15.03 | 132,600 |
29 Jan 2024 | 15.42 | 15.42 | 15.26 | 15.31 | 14.91 | 162,800 |
26 Jan 2024 | 15.23 | 15.42 | 15.23 | 15.41 | 15.01 | 175,500 |
25 Jan 2024 | 15.20 | 15.26 | 15.14 | 15.25 | 14.85 | 162,700 |
24 Jan 2024 | 15.22 | 15.27 | 15.10 | 15.18 | 14.78 | 167,500 |
23 Jan 2024 | 15.25 | 15.30 | 15.15 | 15.21 | 14.81 | 121,100 |
22 Jan 2024 | 15.14 | 15.25 | 15.11 | 15.24 | 14.84 | 177,200 |
19 Jan 2024 | 15.15 | 15.15 | 15.02 | 15.12 | 14.73 | 123,700 |
18 Jan 2024 | 15.06 | 15.10 | 14.96 | 15.10 | 14.71 | 152,800 |
17 Jan 2024 | 15.10 | 15.10 | 14.95 | 15.08 | 14.69 | 181,600 |
16 Jan 2024 | 15.21 | 15.22 | 15.06 | 15.11 | 14.72 | 168,100 |
12 Jan 2024 | 15.23 | 15.29 | 15.18 | 15.24 | 14.84 | 121,800 |
11 Jan 2024 | 15.20 | 15.22 | 14.98 | 15.22 | 14.82 | 142,300 |
10 Jan 2024 | 15.21 | 15.29 | 15.15 | 15.24 | 14.84 | 120,300 |
09 Jan 2024 | 15.25 | 15.30 | 15.18 | 15.22 | 14.82 | 162,700 |
08 Jan 2024 | 15.26 | 15.38 | 15.24 | 15.32 | 14.92 | 184,100 |
05 Jan 2024 | 15.16 | 15.24 | 15.12 | 15.23 | 14.83 | 140,100 |
04 Jan 2024 | 14.95 | 15.19 | 14.91 | 15.18 | 14.78 | 191,900 |
03 Jan 2024 | 14.94 | 14.99 | 14.85 | 14.91 | 14.52 | 159,900 |
02 Jan 2024 | 15.00 | 15.05 | 14.89 | 14.96 | 14.57 | 178,300 |
29 Dec 2023 | 15.23 | 15.24 | 15.01 | 15.03 | 14.64 | 292,100 |
28 Dec 2023 | 15.24 | 15.33 | 15.22 | 15.26 | 14.86 | 244,600 |
27 Dec 2023 | 15.21 | 15.28 | 15.15 | 15.22 | 14.82 | 144,000 |
26 Dec 2023 | 15.17 | 15.33 | 15.14 | 15.22 | 14.82 | 205,100 |
22 Dec 2023 | 15.13 | 15.33 | 15.11 | 15.18 | 14.78 | 230,100 |
21 Dec 2023 | 15.19 | 15.19 | 15.08 | 15.14 | 14.75 | 167,500 |
20 Dec 2023 | 15.23 | 15.29 | 15.11 | 15.11 | 14.72 | 230,600 |
19 Dec 2023 | 15.21 | 15.26 | 15.11 | 15.23 | 14.83 | 257,100 |
18 Dec 2023 | 15.10 | 15.27 | 15.06 | 15.23 | 14.83 | 322,200 |
15 Dec 2023 | 15.06 | 15.21 | 14.94 | 15.09 | 14.70 | 1,236,600 |
14 Dec 2023 | 15.21 | 15.26 | 15.06 | 15.12 | 14.73 | 569,700 |
13 Dec 2023 | 14.91 | 15.19 | 14.76 | 15.19 | 14.79 | 455,300 |
13 Dec 2023 | 0.41 Dividend | |||||
12 Dec 2023 | 15.29 | 15.34 | 15.20 | 15.31 | 14.51 | 369,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |