Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.31 | 15.48 | 15.26 | 15.31 | 15.31 | 35,995 |
02 May 2024 | 14.94 | 15.09 | 14.90 | 14.98 | 14.98 | 34,800 |
01 May 2024 | 14.95 | 15.19 | 14.72 | 14.96 | 14.96 | 82,600 |
30 Apr 2024 | 14.71 | 15.11 | 14.71 | 14.95 | 14.95 | 60,900 |
29 Apr 2024 | 15.01 | 15.25 | 15.01 | 15.06 | 15.06 | 87,500 |
26 Apr 2024 | 14.63 | 15.05 | 14.63 | 14.98 | 14.98 | 67,100 |
25 Apr 2024 | 14.80 | 14.90 | 14.72 | 14.90 | 14.90 | 124,400 |
25 Apr 2024 | 0.931 Dividend | |||||
24 Apr 2024 | 15.99 | 16.00 | 15.73 | 15.90 | 14.97 | 59,700 |
23 Apr 2024 | 15.87 | 16.25 | 15.87 | 16.05 | 15.11 | 68,100 |
22 Apr 2024 | 15.99 | 15.99 | 15.57 | 15.75 | 14.83 | 58,600 |
19 Apr 2024 | 15.65 | 15.65 | 15.29 | 15.42 | 14.52 | 96,700 |
18 Apr 2024 | 15.36 | 15.65 | 15.35 | 15.35 | 14.45 | 111,600 |
17 Apr 2024 | 15.44 | 15.59 | 15.35 | 15.55 | 14.64 | 83,000 |
16 Apr 2024 | 15.55 | 15.65 | 15.37 | 15.51 | 14.60 | 213,000 |
15 Apr 2024 | 15.98 | 15.98 | 15.65 | 15.91 | 14.98 | 45,500 |
12 Apr 2024 | 15.90 | 15.93 | 15.59 | 15.87 | 14.94 | 31,100 |
11 Apr 2024 | 15.82 | 16.00 | 15.75 | 16.00 | 15.06 | 63,700 |
10 Apr 2024 | 16.00 | 16.02 | 15.85 | 16.00 | 15.06 | 58,600 |
09 Apr 2024 | 16.34 | 16.42 | 16.20 | 16.28 | 15.33 | 241,400 |
08 Apr 2024 | 16.43 | 16.43 | 16.16 | 16.34 | 15.38 | 69,000 |
05 Apr 2024 | 16.09 | 16.20 | 15.93 | 16.20 | 15.25 | 38,800 |
04 Apr 2024 | 16.38 | 16.51 | 16.21 | 16.21 | 15.26 | 67,700 |
03 Apr 2024 | 15.91 | 16.20 | 15.91 | 16.20 | 15.25 | 37,100 |
02 Apr 2024 | 16.34 | 16.34 | 15.97 | 16.15 | 15.20 | 37,000 |
01 Apr 2024 | 16.74 | 16.74 | 16.08 | 16.25 | 15.30 | 36,500 |
28 Mar 2024 | 16.68 | 16.68 | 16.23 | 16.29 | 15.34 | 24,300 |
27 Mar 2024 | 16.35 | 16.50 | 16.27 | 16.37 | 15.41 | 44,900 |
26 Mar 2024 | 16.32 | 16.38 | 16.22 | 16.35 | 15.39 | 57,000 |
25 Mar 2024 | 16.16 | 16.39 | 16.16 | 16.27 | 15.32 | 109,400 |
22 Mar 2024 | 16.27 | 16.37 | 16.11 | 16.31 | 15.35 | 26,700 |
21 Mar 2024 | 16.18 | 16.50 | 16.07 | 16.20 | 15.25 | 29,500 |
20 Mar 2024 | 15.85 | 16.18 | 15.80 | 16.01 | 15.07 | 21,400 |
19 Mar 2024 | 15.83 | 15.90 | 15.75 | 15.84 | 14.91 | 43,100 |
18 Mar 2024 | 15.85 | 16.00 | 15.79 | 15.83 | 14.90 | 25,600 |
15 Mar 2024 | 15.80 | 15.85 | 15.57 | 15.70 | 14.78 | 38,400 |
14 Mar 2024 | 15.97 | 16.00 | 15.71 | 15.80 | 14.87 | 17,600 |
13 Mar 2024 | 16.03 | 16.04 | 15.87 | 15.87 | 14.94 | 17,900 |
12 Mar 2024 | 16.02 | 16.25 | 15.89 | 16.17 | 15.22 | 18,600 |
11 Mar 2024 | 16.19 | 16.19 | 15.91 | 16.03 | 15.09 | 21,100 |
08 Mar 2024 | 16.20 | 16.40 | 16.14 | 16.25 | 15.30 | 28,200 |
07 Mar 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 14.87 | 16,900 |
06 Mar 2024 | 15.53 | 15.80 | 15.49 | 15.70 | 14.78 | 21,000 |
05 Mar 2024 | 15.66 | 15.83 | 15.66 | 15.68 | 14.76 | 14,100 |
04 Mar 2024 | 15.43 | 15.66 | 15.43 | 15.64 | 14.72 | 84,800 |
01 Mar 2024 | 15.50 | 15.58 | 15.39 | 15.57 | 14.66 | 18,600 |
29 Feb 2024 | 15.94 | 15.94 | 15.33 | 15.43 | 14.53 | 43,700 |
28 Feb 2024 | 15.37 | 15.45 | 15.26 | 15.30 | 14.40 | 51,700 |
27 Feb 2024 | 15.36 | 15.51 | 15.36 | 15.50 | 14.59 | 28,500 |
26 Feb 2024 | 15.61 | 15.64 | 15.42 | 15.54 | 14.63 | 31,300 |
23 Feb 2024 | 15.40 | 15.60 | 15.40 | 15.53 | 14.62 | 21,400 |
22 Feb 2024 | 15.53 | 15.54 | 15.40 | 15.50 | 14.59 | 20,200 |
21 Feb 2024 | 15.50 | 15.50 | 15.31 | 15.39 | 14.49 | 29,000 |
20 Feb 2024 | 15.60 | 15.60 | 15.40 | 15.52 | 14.61 | 16,300 |
16 Feb 2024 | 15.19 | 15.45 | 15.19 | 15.44 | 14.54 | 22,400 |
15 Feb 2024 | 15.17 | 15.35 | 15.17 | 15.31 | 14.41 | 24,600 |
14 Feb 2024 | 15.21 | 15.21 | 15.00 | 15.17 | 14.28 | 37,300 |
13 Feb 2024 | 14.99 | 14.99 | 14.68 | 14.79 | 13.92 | 85,900 |
12 Feb 2024 | 14.90 | 15.25 | 14.90 | 15.21 | 14.32 | 19,700 |
09 Feb 2024 | 15.31 | 15.31 | 15.00 | 15.14 | 14.25 | 41,600 |
08 Feb 2024 | 15.82 | 15.82 | 15.57 | 15.65 | 14.73 | 25,600 |
07 Feb 2024 | 15.99 | 15.99 | 15.59 | 15.85 | 14.92 | 72,700 |
06 Feb 2024 | 15.98 | 16.16 | 15.98 | 16.16 | 15.21 | 34,900 |
05 Feb 2024 | 16.05 | 16.05 | 15.75 | 15.87 | 14.94 | 67,800 |
02 Feb 2024 | 16.35 | 16.35 | 16.18 | 16.25 | 15.30 | 18,100 |
01 Feb 2024 | 16.23 | 16.36 | 16.11 | 16.30 | 15.35 | 44,700 |
31 Jan 2024 | 16.43 | 16.50 | 16.31 | 16.44 | 15.48 | 14,700 |
30 Jan 2024 | 16.33 | 16.51 | 16.33 | 16.51 | 15.54 | 35,600 |
29 Jan 2024 | 16.27 | 16.39 | 16.24 | 16.35 | 15.39 | 30,300 |
26 Jan 2024 | 16.51 | 16.70 | 16.43 | 16.47 | 15.51 | 50,000 |
25 Jan 2024 | 16.50 | 16.50 | 16.27 | 16.39 | 15.43 | 25,900 |
24 Jan 2024 | 16.41 | 16.50 | 16.28 | 16.28 | 15.33 | 18,400 |
23 Jan 2024 | 16.23 | 16.30 | 16.13 | 16.16 | 15.21 | 27,600 |
22 Jan 2024 | 16.03 | 16.27 | 16.03 | 16.15 | 15.20 | 42,100 |
19 Jan 2024 | 15.92 | 16.07 | 15.88 | 16.07 | 15.13 | 12,900 |
18 Jan 2024 | 15.75 | 15.95 | 15.72 | 15.85 | 14.92 | 52,400 |
17 Jan 2024 | 15.56 | 15.60 | 15.43 | 15.55 | 14.64 | 99,400 |
16 Jan 2024 | 15.94 | 16.02 | 15.79 | 15.80 | 14.87 | 96,100 |
12 Jan 2024 | 16.34 | 16.42 | 16.25 | 16.30 | 15.35 | 17,700 |
11 Jan 2024 | 16.20 | 16.21 | 16.04 | 16.19 | 15.24 | 37,700 |
10 Jan 2024 | 16.13 | 16.23 | 15.98 | 16.19 | 15.24 | 80,800 |
09 Jan 2024 | 16.21 | 16.27 | 16.18 | 16.26 | 15.31 | 24,100 |
08 Jan 2024 | 16.06 | 16.37 | 16.06 | 16.29 | 15.34 | 16,400 |
05 Jan 2024 | 15.80 | 15.98 | 15.75 | 15.86 | 14.93 | 32,000 |
04 Jan 2024 | 15.91 | 16.08 | 15.82 | 15.82 | 14.89 | 18,000 |
03 Jan 2024 | 15.89 | 15.89 | 15.64 | 15.72 | 14.80 | 111,000 |
02 Jan 2024 | 16.16 | 16.16 | 15.91 | 16.02 | 15.08 | 75,000 |
29 Dec 2023 | 16.28 | 16.41 | 16.00 | 16.36 | 15.40 | 27,700 |
28 Dec 2023 | 16.34 | 16.35 | 16.28 | 16.29 | 15.34 | 78,200 |
27 Dec 2023 | 16.31 | 16.50 | 16.31 | 16.39 | 15.43 | 26,100 |
26 Dec 2023 | 16.08 | 16.40 | 16.05 | 16.40 | 15.44 | 16,400 |
22 Dec 2023 | 16.14 | 16.30 | 16.14 | 16.30 | 15.35 | 17,100 |
21 Dec 2023 | 16.06 | 16.16 | 15.96 | 16.13 | 15.19 | 28,600 |
20 Dec 2023 | 16.10 | 16.25 | 16.06 | 16.06 | 15.12 | 32,100 |
19 Dec 2023 | 15.84 | 16.06 | 15.84 | 16.02 | 15.08 | 55,300 |
18 Dec 2023 | 15.98 | 15.98 | 15.75 | 15.80 | 14.87 | 43,100 |
15 Dec 2023 | 15.89 | 16.00 | 15.83 | 15.98 | 15.04 | 28,000 |
14 Dec 2023 | 16.01 | 16.02 | 15.88 | 15.94 | 15.01 | 75,800 |
13 Dec 2023 | 15.57 | 15.75 | 15.40 | 15.69 | 14.77 | 37,300 |
12 Dec 2023 | 15.50 | 15.69 | 15.46 | 15.57 | 14.66 | 18,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |