Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.78 | 14.85 | 14.75 | 14.85 | 14.85 | 220,124 |
02 May 2024 | 14.61 | 14.70 | 14.58 | 14.64 | 14.64 | 191,400 |
01 May 2024 | 14.46 | 14.64 | 14.46 | 14.60 | 14.60 | 184,500 |
30 Apr 2024 | 14.62 | 14.64 | 14.48 | 14.49 | 14.49 | 152,100 |
29 Apr 2024 | 14.60 | 14.66 | 14.58 | 14.64 | 14.64 | 187,000 |
26 Apr 2024 | 14.63 | 14.68 | 14.54 | 14.57 | 14.57 | 406,900 |
25 Apr 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 14.57 | 117,800 |
24 Apr 2024 | 14.70 | 14.74 | 14.62 | 14.73 | 14.73 | 248,500 |
23 Apr 2024 | 14.55 | 14.73 | 14.52 | 14.72 | 14.72 | 243,100 |
22 Apr 2024 | 14.43 | 14.54 | 14.43 | 14.52 | 14.52 | 89,000 |
22 Apr 2024 | 0.09 Dividend | |||||
19 Apr 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.44 | 104,700 |
18 Apr 2024 | 14.52 | 14.54 | 14.43 | 14.45 | 14.36 | 128,800 |
17 Apr 2024 | 14.53 | 14.60 | 14.49 | 14.49 | 14.40 | 188,500 |
16 Apr 2024 | 14.41 | 14.51 | 14.35 | 14.44 | 14.35 | 293,200 |
15 Apr 2024 | 14.70 | 14.70 | 14.42 | 14.43 | 14.34 | 299,300 |
12 Apr 2024 | 14.77 | 14.81 | 14.68 | 14.68 | 14.59 | 134,000 |
11 Apr 2024 | 14.91 | 14.91 | 14.68 | 14.77 | 14.68 | 221,500 |
10 Apr 2024 | 15.04 | 15.04 | 14.78 | 14.87 | 14.78 | 196,500 |
09 Apr 2024 | 15.18 | 15.20 | 15.13 | 15.15 | 15.06 | 119,800 |
08 Apr 2024 | 15.17 | 15.19 | 15.15 | 15.15 | 15.06 | 80,200 |
05 Apr 2024 | 15.17 | 15.24 | 15.17 | 15.22 | 15.13 | 92,700 |
04 Apr 2024 | 15.18 | 15.24 | 15.17 | 15.20 | 15.11 | 142,100 |
03 Apr 2024 | 15.05 | 15.16 | 15.01 | 15.16 | 15.07 | 89,500 |
02 Apr 2024 | 15.18 | 15.18 | 15.09 | 15.11 | 15.02 | 117,200 |
01 Apr 2024 | 15.21 | 15.30 | 15.12 | 15.30 | 15.21 | 367,400 |
28 Mar 2024 | 15.32 | 15.38 | 15.24 | 15.24 | 15.15 | 85,300 |
27 Mar 2024 | 15.19 | 15.33 | 15.16 | 15.32 | 15.23 | 315,700 |
26 Mar 2024 | 15.19 | 15.25 | 15.16 | 15.19 | 15.10 | 142,400 |
25 Mar 2024 | 15.27 | 15.28 | 15.17 | 15.19 | 15.10 | 80,500 |
22 Mar 2024 | 15.35 | 15.36 | 15.26 | 15.28 | 15.19 | 100,500 |
21 Mar 2024 | 15.26 | 15.34 | 15.26 | 15.28 | 15.19 | 162,200 |
20 Mar 2024 | 15.19 | 15.23 | 15.16 | 15.22 | 15.13 | 114,500 |
19 Mar 2024 | 15.10 | 15.20 | 15.10 | 15.19 | 15.10 | 94,400 |
18 Mar 2024 | 15.08 | 15.16 | 15.05 | 15.12 | 15.03 | 191,700 |
18 Mar 2024 | 0.077 Dividend | |||||
15 Mar 2024 | 15.20 | 15.20 | 15.11 | 15.16 | 14.99 | 246,200 |
14 Mar 2024 | 15.27 | 15.28 | 15.15 | 15.17 | 15.00 | 200,200 |
13 Mar 2024 | 15.25 | 15.34 | 15.25 | 15.28 | 15.11 | 139,900 |
12 Mar 2024 | 15.26 | 15.30 | 15.20 | 15.30 | 15.13 | 136,900 |
11 Mar 2024 | 15.31 | 15.31 | 15.23 | 15.26 | 15.09 | 228,400 |
08 Mar 2024 | 15.25 | 15.31 | 15.25 | 15.28 | 15.11 | 160,700 |
07 Mar 2024 | 15.22 | 15.27 | 15.21 | 15.23 | 15.06 | 190,300 |
06 Mar 2024 | 15.14 | 15.22 | 15.11 | 15.16 | 14.99 | 139,000 |
05 Mar 2024 | 15.10 | 15.12 | 15.08 | 15.11 | 14.94 | 150,200 |
04 Mar 2024 | 15.13 | 15.17 | 15.06 | 15.10 | 14.93 | 118,100 |
01 Mar 2024 | 15.20 | 15.22 | 15.11 | 15.14 | 14.97 | 187,800 |
29 Feb 2024 | 15.12 | 15.25 | 15.09 | 15.19 | 15.02 | 210,900 |
28 Feb 2024 | 15.09 | 15.16 | 15.09 | 15.11 | 14.94 | 195,000 |
27 Feb 2024 | 15.19 | 15.19 | 15.11 | 15.11 | 14.94 | 79,300 |
26 Feb 2024 | 15.17 | 15.21 | 15.12 | 15.17 | 15.00 | 166,000 |
23 Feb 2024 | 15.09 | 15.18 | 15.02 | 15.18 | 15.01 | 214,300 |
22 Feb 2024 | 15.06 | 15.08 | 15.03 | 15.05 | 14.88 | 123,200 |
21 Feb 2024 | 15.02 | 15.09 | 14.97 | 14.97 | 14.80 | 70,800 |
20 Feb 2024 | 14.92 | 15.05 | 14.92 | 15.01 | 14.84 | 668,700 |
20 Feb 2024 | 0.069 Dividend | |||||
16 Feb 2024 | 14.98 | 15.06 | 14.98 | 15.03 | 14.79 | 98,300 |
15 Feb 2024 | 15.04 | 15.12 | 15.00 | 15.07 | 14.83 | 119,200 |
14 Feb 2024 | 15.02 | 15.06 | 14.99 | 15.02 | 14.78 | 102,100 |
13 Feb 2024 | 15.03 | 15.07 | 14.92 | 14.98 | 14.74 | 198,500 |
12 Feb 2024 | 15.13 | 15.20 | 15.13 | 15.19 | 14.95 | 151,400 |
09 Feb 2024 | 15.04 | 15.16 | 15.04 | 15.13 | 14.89 | 119,600 |
08 Feb 2024 | 15.02 | 15.06 | 14.97 | 15.05 | 14.81 | 115,200 |
07 Feb 2024 | 15.04 | 15.07 | 14.97 | 15.05 | 14.81 | 123,500 |
06 Feb 2024 | 15.04 | 15.06 | 14.99 | 15.02 | 14.78 | 118,800 |
05 Feb 2024 | 15.13 | 15.14 | 14.99 | 15.02 | 14.78 | 137,600 |
02 Feb 2024 | 15.15 | 15.21 | 15.12 | 15.19 | 14.95 | 143,600 |
01 Feb 2024 | 15.15 | 15.23 | 15.00 | 15.21 | 14.97 | 451,800 |
31 Jan 2024 | 15.16 | 15.19 | 15.12 | 15.12 | 14.88 | 139,200 |
30 Jan 2024 | 15.15 | 15.25 | 15.12 | 15.23 | 14.99 | 842,800 |
29 Jan 2024 | 15.13 | 15.15 | 15.09 | 15.15 | 14.91 | 231,600 |
26 Jan 2024 | 15.07 | 15.12 | 15.03 | 15.09 | 14.85 | 226,100 |
25 Jan 2024 | 14.94 | 15.08 | 14.94 | 15.05 | 14.81 | 241,000 |
24 Jan 2024 | 14.89 | 14.93 | 14.87 | 14.89 | 14.66 | 169,700 |
23 Jan 2024 | 14.85 | 14.88 | 14.82 | 14.85 | 14.62 | 177,800 |
22 Jan 2024 | 14.79 | 14.86 | 14.79 | 14.83 | 14.60 | 208,500 |
22 Jan 2024 | 0.078 Dividend | |||||
19 Jan 2024 | 14.73 | 14.85 | 14.67 | 14.84 | 14.53 | 188,100 |
18 Jan 2024 | 14.78 | 14.80 | 14.69 | 14.70 | 14.39 | 158,000 |
17 Jan 2024 | 14.76 | 14.80 | 14.73 | 14.74 | 14.43 | 577,700 |
16 Jan 2024 | 14.81 | 14.87 | 14.78 | 14.80 | 14.49 | 354,200 |
12 Jan 2024 | 14.83 | 14.91 | 14.83 | 14.86 | 14.55 | 184,400 |
11 Jan 2024 | 14.79 | 14.85 | 14.77 | 14.84 | 14.53 | 441,300 |
10 Jan 2024 | 14.79 | 14.87 | 14.78 | 14.78 | 14.47 | 157,400 |
09 Jan 2024 | 14.72 | 14.81 | 14.71 | 14.76 | 14.45 | 117,400 |
08 Jan 2024 | 14.63 | 14.74 | 14.62 | 14.73 | 14.42 | 495,600 |
05 Jan 2024 | 14.61 | 14.70 | 14.59 | 14.59 | 14.28 | 338,200 |
04 Jan 2024 | 14.57 | 14.64 | 14.56 | 14.60 | 14.29 | 114,400 |
03 Jan 2024 | 14.54 | 14.64 | 14.45 | 14.61 | 14.30 | 126,900 |
02 Jan 2024 | 14.53 | 14.63 | 14.53 | 14.58 | 14.27 | 238,900 |
29 Dec 2023 | 14.65 | 14.70 | 14.57 | 14.58 | 14.27 | 510,000 |
28 Dec 2023 | 14.76 | 14.83 | 14.68 | 14.68 | 14.37 | 295,600 |
27 Dec 2023 | 14.72 | 14.79 | 14.72 | 14.77 | 14.46 | 421,000 |
26 Dec 2023 | 14.67 | 14.76 | 14.67 | 14.72 | 14.41 | 405,400 |
22 Dec 2023 | 14.72 | 14.75 | 14.66 | 14.67 | 14.36 | 289,800 |
21 Dec 2023 | 14.63 | 14.74 | 14.63 | 14.67 | 14.36 | 417,400 |
20 Dec 2023 | 14.59 | 14.72 | 14.59 | 14.62 | 14.31 | 319,200 |
19 Dec 2023 | 14.53 | 14.62 | 14.53 | 14.62 | 14.31 | 318,900 |
18 Dec 2023 | 14.56 | 14.65 | 14.51 | 14.52 | 14.22 | 434,700 |
18 Dec 2023 | 0.094 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |