Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.70 | 15.84 | 15.70 | 15.84 | 15.84 | 7,644 |
01 May 2024 | 15.55 | 15.64 | 15.49 | 15.55 | 15.55 | 5,000 |
30 Apr 2024 | 15.68 | 15.70 | 15.56 | 15.56 | 15.56 | 20,700 |
29 Apr 2024 | 15.65 | 15.77 | 15.65 | 15.75 | 15.75 | 8,200 |
26 Apr 2024 | 15.72 | 15.72 | 15.54 | 15.59 | 15.59 | 34,300 |
25 Apr 2024 | 15.42 | 15.57 | 15.40 | 15.53 | 15.53 | 31,400 |
24 Apr 2024 | 15.57 | 15.57 | 15.48 | 15.51 | 15.51 | 9,200 |
23 Apr 2024 | 15.54 | 15.62 | 15.51 | 15.58 | 15.58 | 18,700 |
22 Apr 2024 | 15.45 | 15.53 | 15.40 | 15.52 | 15.52 | 15,200 |
19 Apr 2024 | 15.29 | 15.36 | 15.28 | 15.34 | 15.34 | 6,400 |
18 Apr 2024 | 15.28 | 15.34 | 15.22 | 15.28 | 15.28 | 25,800 |
17 Apr 2024 | 15.32 | 15.32 | 15.19 | 15.25 | 15.25 | 8,800 |
16 Apr 2024 | 15.22 | 15.25 | 15.18 | 15.24 | 15.24 | 12,800 |
15 Apr 2024 | 15.55 | 15.55 | 15.37 | 15.37 | 15.37 | 17,700 |
12 Apr 2024 | 15.58 | 15.58 | 15.46 | 15.46 | 15.46 | 11,100 |
11 Apr 2024 | 15.72 | 15.73 | 15.57 | 15.72 | 15.72 | 12,000 |
10 Apr 2024 | 15.74 | 15.74 | 15.63 | 15.68 | 15.68 | 15,000 |
09 Apr 2024 | 15.93 | 15.93 | 15.82 | 15.91 | 15.91 | 5,800 |
08 Apr 2024 | 15.84 | 15.86 | 15.78 | 15.82 | 15.82 | 12,700 |
05 Apr 2024 | 15.72 | 15.80 | 15.72 | 15.75 | 15.75 | 5,700 |
04 Apr 2024 | 15.97 | 15.97 | 15.74 | 15.79 | 15.79 | 9,600 |
03 Apr 2024 | 15.73 | 15.99 | 15.73 | 15.83 | 15.83 | 96,700 |
02 Apr 2024 | 15.78 | 15.79 | 15.75 | 15.77 | 15.77 | 10,700 |
01 Apr 2024 | 15.92 | 15.92 | 15.79 | 15.83 | 15.83 | 11,100 |
28 Mar 2024 | 15.92 | 15.96 | 15.91 | 15.95 | 15.95 | 10,500 |
27 Mar 2024 | 15.87 | 15.94 | 15.87 | 15.94 | 15.94 | 11,400 |
26 Mar 2024 | 15.87 | 15.93 | 15.82 | 15.82 | 15.82 | 59,600 |
25 Mar 2024 | 15.84 | 15.89 | 15.83 | 15.83 | 15.83 | 8,100 |
22 Mar 2024 | 15.91 | 15.95 | 15.86 | 15.86 | 15.86 | 7,700 |
21 Mar 2024 | 15.98 | 15.99 | 15.91 | 15.94 | 15.94 | 7,100 |
21 Mar 2024 | 0.032 Dividend | |||||
20 Mar 2024 | 15.83 | 16.00 | 15.83 | 15.97 | 15.94 | 7,100 |
19 Mar 2024 | 15.78 | 15.90 | 15.78 | 15.87 | 15.84 | 4,800 |
18 Mar 2024 | 15.85 | 15.85 | 15.77 | 15.80 | 15.77 | 6,200 |
15 Mar 2024 | 15.91 | 15.91 | 15.83 | 15.87 | 15.84 | 23,000 |
14 Mar 2024 | 15.83 | 15.85 | 15.80 | 15.85 | 15.82 | 4,100 |
13 Mar 2024 | 16.03 | 16.03 | 15.96 | 15.98 | 15.95 | 10,800 |
12 Mar 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 15.97 | 11,000 |
11 Mar 2024 | 15.87 | 15.92 | 15.86 | 15.91 | 15.88 | 8,800 |
08 Mar 2024 | 15.99 | 16.00 | 15.95 | 15.96 | 15.93 | 5,200 |
07 Mar 2024 | 15.89 | 15.95 | 15.87 | 15.91 | 15.88 | 16,400 |
06 Mar 2024 | 15.78 | 15.83 | 15.78 | 15.81 | 15.78 | 34,000 |
05 Mar 2024 | 15.64 | 15.70 | 15.63 | 15.63 | 15.60 | 36,900 |
04 Mar 2024 | 15.67 | 15.68 | 15.63 | 15.63 | 15.60 | 19,800 |
01 Mar 2024 | 15.68 | 15.76 | 15.66 | 15.75 | 15.72 | 25,200 |
29 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.57 | 9,900 |
28 Feb 2024 | 15.62 | 15.66 | 15.61 | 15.64 | 15.61 | 5,100 |
27 Feb 2024 | 15.71 | 15.74 | 15.67 | 15.73 | 15.70 | 8,200 |
26 Feb 2024 | 15.76 | 15.76 | 15.61 | 15.65 | 15.62 | 13,500 |
23 Feb 2024 | 15.79 | 15.82 | 15.73 | 15.78 | 15.75 | 14,100 |
22 Feb 2024 | 15.74 | 15.80 | 15.71 | 15.77 | 15.74 | 11,600 |
21 Feb 2024 | 15.64 | 15.71 | 15.63 | 15.70 | 15.67 | 19,600 |
20 Feb 2024 | 15.48 | 15.67 | 15.48 | 15.63 | 15.60 | 222,800 |
16 Feb 2024 | 15.54 | 15.64 | 15.54 | 15.60 | 15.57 | 31,600 |
15 Feb 2024 | 15.48 | 15.60 | 15.46 | 15.55 | 15.52 | 17,700 |
14 Feb 2024 | 15.26 | 15.31 | 15.25 | 15.29 | 15.26 | 23,000 |
13 Feb 2024 | 15.28 | 15.30 | 15.12 | 15.16 | 15.13 | 15,700 |
12 Feb 2024 | 15.42 | 15.51 | 15.42 | 15.46 | 15.43 | 25,800 |
09 Feb 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.32 | 11,500 |
08 Feb 2024 | 15.39 | 15.39 | 15.31 | 15.32 | 15.29 | 10,600 |
07 Feb 2024 | 15.47 | 15.50 | 15.42 | 15.44 | 15.41 | 63,400 |
06 Feb 2024 | 15.44 | 15.52 | 15.40 | 15.50 | 15.47 | 16,800 |
05 Feb 2024 | 15.47 | 15.51 | 15.41 | 15.47 | 15.44 | 9,000 |
02 Feb 2024 | 15.59 | 15.65 | 15.53 | 15.60 | 15.57 | 39,700 |
01 Feb 2024 | 15.69 | 15.78 | 15.62 | 15.75 | 15.72 | 45,000 |
31 Jan 2024 | 15.77 | 15.82 | 15.65 | 15.67 | 15.64 | 4,900 |
30 Jan 2024 | 15.80 | 15.81 | 15.71 | 15.78 | 15.75 | 47,000 |
29 Jan 2024 | 15.78 | 15.83 | 15.73 | 15.83 | 15.80 | 20,900 |
26 Jan 2024 | 15.87 | 15.87 | 15.82 | 15.84 | 15.81 | 12,300 |
25 Jan 2024 | 15.81 | 15.87 | 15.77 | 15.87 | 15.84 | 44,600 |
24 Jan 2024 | 15.85 | 15.89 | 15.79 | 15.80 | 15.77 | 35,700 |
23 Jan 2024 | 15.69 | 15.75 | 15.66 | 15.74 | 15.71 | 92,100 |
22 Jan 2024 | 15.70 | 15.76 | 15.70 | 15.73 | 15.70 | 42,700 |
19 Jan 2024 | 15.63 | 15.72 | 15.56 | 15.70 | 15.67 | 18,700 |
18 Jan 2024 | 15.66 | 15.68 | 15.60 | 15.67 | 15.64 | 5,500 |
17 Jan 2024 | 15.58 | 15.61 | 15.55 | 15.59 | 15.56 | 13,400 |
16 Jan 2024 | 15.96 | 15.96 | 15.81 | 15.87 | 15.84 | 15,500 |
12 Jan 2024 | 16.16 | 16.16 | 16.05 | 16.06 | 16.03 | 7,100 |
11 Jan 2024 | 16.05 | 16.07 | 15.91 | 16.07 | 16.04 | 26,500 |
10 Jan 2024 | 16.00 | 16.05 | 16.00 | 16.01 | 15.98 | 7,300 |
09 Jan 2024 | 15.99 | 16.04 | 15.98 | 16.01 | 15.98 | 6,900 |
08 Jan 2024 | 15.98 | 16.13 | 15.97 | 16.09 | 16.06 | 12,500 |
05 Jan 2024 | 15.98 | 16.07 | 15.97 | 16.03 | 16.00 | 33,200 |
04 Jan 2024 | 15.95 | 16.03 | 15.94 | 15.94 | 15.91 | 42,800 |
03 Jan 2024 | 15.97 | 16.02 | 15.87 | 16.02 | 15.99 | 25,700 |
02 Jan 2024 | 16.02 | 16.08 | 15.95 | 16.05 | 16.02 | 18,700 |
29 Dec 2023 | 16.14 | 16.18 | 16.06 | 16.12 | 16.09 | 17,800 |
28 Dec 2023 | 16.11 | 16.12 | 16.04 | 16.08 | 16.05 | 9,500 |
27 Dec 2023 | 16.00 | 16.07 | 15.98 | 16.07 | 16.04 | 7,100 |
26 Dec 2023 | 15.79 | 15.97 | 15.79 | 15.90 | 15.87 | 14,600 |
22 Dec 2023 | 15.92 | 15.97 | 15.86 | 15.86 | 15.83 | 8,400 |
22 Dec 2023 | 0.205 Dividend | |||||
21 Dec 2023 | 16.01 | 16.05 | 15.95 | 16.05 | 15.81 | 6,000 |
20 Dec 2023 | 16.01 | 16.04 | 15.81 | 15.83 | 15.60 | 17,500 |
19 Dec 2023 | 15.98 | 16.03 | 15.96 | 15.97 | 15.73 | 5,700 |
18 Dec 2023 | 15.90 | 15.91 | 15.84 | 15.85 | 15.62 | 17,300 |
15 Dec 2023 | 16.03 | 16.03 | 15.87 | 15.87 | 15.64 | 10,200 |
14 Dec 2023 | 16.07 | 16.12 | 16.02 | 16.12 | 15.88 | 16,600 |
13 Dec 2023 | 15.59 | 15.92 | 15.59 | 15.87 | 15.64 | 14,100 |
12 Dec 2023 | 15.61 | 15.68 | 15.56 | 15.68 | 15.45 | 69,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |