Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.98 | 16.08 | 15.17 | 15.36 | 15.36 | 387,148 |
02 May 2024 | 15.89 | 16.12 | 15.83 | 16.05 | 16.05 | 318,900 |
01 May 2024 | 15.99 | 16.03 | 15.75 | 15.80 | 15.80 | 287,800 |
30 Apr 2024 | 15.83 | 16.18 | 15.79 | 15.92 | 15.92 | 380,800 |
29 Apr 2024 | 15.75 | 15.98 | 15.75 | 15.93 | 15.93 | 241,500 |
26 Apr 2024 | 15.68 | 15.80 | 15.62 | 15.66 | 15.66 | 176,200 |
25 Apr 2024 | 15.54 | 15.65 | 15.41 | 15.63 | 15.63 | 239,200 |
24 Apr 2024 | 15.48 | 15.80 | 15.39 | 15.69 | 15.69 | 195,700 |
23 Apr 2024 | 15.57 | 15.73 | 15.54 | 15.59 | 15.59 | 176,100 |
22 Apr 2024 | 15.39 | 15.55 | 15.35 | 15.54 | 15.54 | 276,800 |
19 Apr 2024 | 15.21 | 15.43 | 15.21 | 15.37 | 15.37 | 196,100 |
18 Apr 2024 | 15.20 | 15.32 | 15.09 | 15.24 | 15.24 | 257,200 |
17 Apr 2024 | 15.27 | 15.37 | 15.06 | 15.17 | 15.17 | 263,600 |
16 Apr 2024 | 15.29 | 15.40 | 15.16 | 15.20 | 15.20 | 291,900 |
15 Apr 2024 | 15.51 | 15.51 | 15.26 | 15.32 | 15.32 | 310,600 |
12 Apr 2024 | 15.66 | 15.66 | 15.40 | 15.45 | 15.45 | 350,600 |
11 Apr 2024 | 15.56 | 15.78 | 15.50 | 15.67 | 15.67 | 305,700 |
10 Apr 2024 | 16.06 | 16.08 | 15.39 | 15.52 | 15.52 | 434,300 |
09 Apr 2024 | 16.22 | 16.61 | 16.18 | 16.49 | 16.49 | 525,800 |
08 Apr 2024 | 15.72 | 16.17 | 15.64 | 16.15 | 16.15 | 544,100 |
05 Apr 2024 | 15.77 | 15.83 | 15.60 | 15.60 | 15.60 | 310,900 |
04 Apr 2024 | 16.20 | 16.20 | 15.81 | 15.83 | 15.83 | 328,100 |
03 Apr 2024 | 15.90 | 16.05 | 15.84 | 16.04 | 16.04 | 308,800 |
02 Apr 2024 | 15.94 | 16.16 | 15.82 | 16.02 | 16.02 | 367,200 |
01 Apr 2024 | 16.23 | 16.23 | 15.92 | 15.94 | 15.94 | 265,100 |
28 Mar 2024 | 15.87 | 16.24 | 15.87 | 16.24 | 16.24 | 428,900 |
27 Mar 2024 | 15.84 | 15.95 | 15.75 | 15.84 | 15.84 | 391,600 |
26 Mar 2024 | 15.98 | 15.98 | 15.62 | 15.66 | 15.66 | 375,800 |
25 Mar 2024 | 15.94 | 16.03 | 15.77 | 15.88 | 15.88 | 335,900 |
22 Mar 2024 | 16.31 | 16.35 | 16.00 | 16.02 | 16.02 | 234,200 |
21 Mar 2024 | 16.06 | 16.26 | 15.92 | 16.26 | 16.26 | 396,500 |
20 Mar 2024 | 15.58 | 15.97 | 15.57 | 15.95 | 15.95 | 334,900 |
19 Mar 2024 | 15.60 | 15.75 | 15.60 | 15.68 | 15.68 | 378,100 |
18 Mar 2024 | 15.55 | 15.75 | 15.55 | 15.57 | 15.57 | 340,600 |
15 Mar 2024 | 15.57 | 15.78 | 15.53 | 15.62 | 15.62 | 617,400 |
14 Mar 2024 | 15.90 | 15.90 | 15.57 | 15.72 | 15.72 | 344,900 |
13 Mar 2024 | 16.11 | 16.21 | 15.84 | 15.94 | 15.94 | 516,100 |
12 Mar 2024 | 16.19 | 16.26 | 16.03 | 16.23 | 16.23 | 411,900 |
11 Mar 2024 | 16.24 | 16.32 | 16.19 | 16.23 | 16.23 | 270,600 |
08 Mar 2024 | 16.35 | 16.40 | 16.24 | 16.29 | 16.29 | 307,300 |
07 Mar 2024 | 16.39 | 16.39 | 16.03 | 16.14 | 16.14 | 321,300 |
06 Mar 2024 | 16.38 | 16.46 | 16.11 | 16.24 | 16.24 | 314,600 |
05 Mar 2024 | 16.15 | 16.35 | 16.05 | 16.19 | 16.19 | 523,300 |
04 Mar 2024 | 15.82 | 16.21 | 15.69 | 16.14 | 16.14 | 447,200 |
01 Mar 2024 | 15.33 | 16.00 | 15.28 | 15.86 | 15.86 | 677,000 |
29 Feb 2024 | 14.59 | 15.46 | 14.56 | 15.40 | 15.40 | 874,100 |
28 Feb 2024 | 14.17 | 14.46 | 14.09 | 14.28 | 14.28 | 281,600 |
27 Feb 2024 | 14.27 | 14.36 | 14.22 | 14.26 | 14.26 | 239,800 |
26 Feb 2024 | 14.29 | 14.39 | 14.15 | 14.17 | 14.17 | 286,100 |
23 Feb 2024 | 14.35 | 14.42 | 14.24 | 14.34 | 14.34 | 187,500 |
22 Feb 2024 | 14.52 | 14.52 | 14.32 | 14.36 | 14.36 | 285,100 |
21 Feb 2024 | 14.53 | 14.61 | 14.45 | 14.51 | 14.51 | 220,000 |
20 Feb 2024 | 14.58 | 14.71 | 14.48 | 14.53 | 14.53 | 260,900 |
16 Feb 2024 | 14.50 | 14.69 | 14.25 | 14.65 | 14.65 | 413,900 |
15 Feb 2024 | 14.41 | 14.58 | 14.33 | 14.54 | 14.54 | 433,400 |
14 Feb 2024 | 14.26 | 14.36 | 14.14 | 14.27 | 14.27 | 419,300 |
14 Feb 2024 | 0.205 Dividend | |||||
13 Feb 2024 | 14.34 | 14.45 | 14.11 | 14.36 | 14.15 | 543,800 |
12 Feb 2024 | 14.84 | 14.89 | 14.72 | 14.73 | 14.52 | 362,200 |
09 Feb 2024 | 14.72 | 14.81 | 14.63 | 14.80 | 14.59 | 300,500 |
08 Feb 2024 | 14.53 | 14.74 | 14.49 | 14.71 | 14.50 | 252,200 |
07 Feb 2024 | 14.84 | 14.84 | 14.58 | 14.59 | 14.38 | 264,200 |
06 Feb 2024 | 14.49 | 14.81 | 14.41 | 14.79 | 14.58 | 314,100 |
05 Feb 2024 | 14.71 | 14.76 | 14.51 | 14.53 | 14.32 | 254,200 |
02 Feb 2024 | 14.96 | 14.97 | 14.67 | 14.90 | 14.69 | 318,700 |
01 Feb 2024 | 15.11 | 15.11 | 14.77 | 15.10 | 14.88 | 351,400 |
31 Jan 2024 | 15.41 | 15.50 | 14.95 | 15.11 | 14.89 | 448,600 |
30 Jan 2024 | 15.52 | 15.63 | 15.37 | 15.38 | 15.16 | 318,600 |
29 Jan 2024 | 15.39 | 15.61 | 15.34 | 15.59 | 15.37 | 355,600 |
26 Jan 2024 | 15.58 | 15.64 | 15.40 | 15.41 | 15.19 | 254,500 |
25 Jan 2024 | 15.52 | 15.54 | 15.34 | 15.50 | 15.28 | 409,400 |
24 Jan 2024 | 15.73 | 15.73 | 15.30 | 15.33 | 15.11 | 319,200 |
23 Jan 2024 | 15.79 | 15.79 | 15.45 | 15.54 | 15.32 | 341,500 |
22 Jan 2024 | 15.74 | 15.89 | 15.60 | 15.67 | 15.45 | 376,300 |
19 Jan 2024 | 15.07 | 15.64 | 14.93 | 15.64 | 15.42 | 613,200 |
18 Jan 2024 | 15.21 | 15.21 | 14.93 | 14.98 | 14.77 | 366,300 |
17 Jan 2024 | 15.34 | 15.47 | 14.96 | 15.15 | 14.93 | 379,700 |
16 Jan 2024 | 15.67 | 15.85 | 15.58 | 15.59 | 15.37 | 365,400 |
12 Jan 2024 | 15.94 | 16.00 | 15.70 | 15.80 | 15.57 | 297,800 |
11 Jan 2024 | 15.77 | 15.77 | 15.54 | 15.72 | 15.50 | 345,300 |
10 Jan 2024 | 15.44 | 15.86 | 15.40 | 15.80 | 15.57 | 660,900 |
09 Jan 2024 | 15.03 | 15.42 | 14.96 | 15.41 | 15.19 | 505,700 |
08 Jan 2024 | 14.69 | 15.22 | 14.69 | 15.21 | 14.99 | 389,700 |
05 Jan 2024 | 14.57 | 14.86 | 14.52 | 14.70 | 14.49 | 342,800 |
04 Jan 2024 | 14.74 | 14.85 | 14.68 | 14.72 | 14.51 | 262,700 |
03 Jan 2024 | 15.04 | 15.11 | 14.82 | 14.82 | 14.61 | 321,700 |
02 Jan 2024 | 15.25 | 15.40 | 15.13 | 15.17 | 14.95 | 330,800 |
29 Dec 2023 | 15.50 | 15.57 | 15.31 | 15.32 | 15.10 | 242,700 |
28 Dec 2023 | 15.37 | 15.56 | 15.35 | 15.56 | 15.34 | 323,700 |
27 Dec 2023 | 15.37 | 15.50 | 15.35 | 15.42 | 15.20 | 361,200 |
26 Dec 2023 | 15.20 | 15.42 | 15.13 | 15.38 | 15.16 | 303,600 |
22 Dec 2023 | 15.11 | 15.26 | 15.07 | 15.20 | 14.98 | 371,800 |
21 Dec 2023 | 15.16 | 15.21 | 14.92 | 15.00 | 14.79 | 350,500 |
20 Dec 2023 | 15.17 | 15.35 | 15.04 | 15.04 | 14.83 | 368,400 |
19 Dec 2023 | 15.22 | 15.33 | 15.15 | 15.22 | 15.00 | 595,000 |
18 Dec 2023 | 15.06 | 15.23 | 14.94 | 15.14 | 14.92 | 664,200 |
15 Dec 2023 | 15.37 | 15.44 | 14.92 | 15.10 | 14.88 | 1,817,500 |
14 Dec 2023 | 15.40 | 15.47 | 15.24 | 15.37 | 15.15 | 778,400 |
13 Dec 2023 | 14.76 | 15.19 | 14.60 | 15.07 | 14.85 | 1,165,200 |
12 Dec 2023 | 14.72 | 14.83 | 14.60 | 14.72 | 14.51 | 294,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |