Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.27 | 15.27 | 15.14 | 15.19 | 15.19 | 19 |
02 May 2024 | 15.02 | 15.16 | 15.00 | 15.14 | 15.14 | 6,400 |
01 May 2024 | 15.00 | 15.05 | 14.93 | 14.99 | 14.99 | 9,800 |
30 Apr 2024 | 15.20 | 15.20 | 15.00 | 15.02 | 15.02 | 14,000 |
29 Apr 2024 | 15.05 | 15.21 | 15.05 | 15.20 | 15.20 | 26,900 |
26 Apr 2024 | 15.17 | 15.36 | 15.13 | 15.15 | 15.15 | 7,700 |
25 Apr 2024 | 15.07 | 15.16 | 15.07 | 15.16 | 15.16 | 5,300 |
24 Apr 2024 | 15.17 | 15.17 | 15.07 | 15.15 | 15.15 | 12,700 |
23 Apr 2024 | 15.11 | 15.17 | 15.08 | 15.14 | 15.14 | 12,800 |
22 Apr 2024 | 14.96 | 15.13 | 14.96 | 15.10 | 15.10 | 6,900 |
22 Apr 2024 | 0.105 Dividend | |||||
19 Apr 2024 | 15.02 | 15.12 | 15.02 | 15.11 | 15.00 | 6,900 |
18 Apr 2024 | 14.87 | 14.92 | 14.79 | 14.87 | 14.77 | 9,400 |
17 Apr 2024 | 14.74 | 14.87 | 14.74 | 14.84 | 14.74 | 5,800 |
16 Apr 2024 | 14.85 | 14.85 | 14.70 | 14.74 | 14.64 | 21,600 |
15 Apr 2024 | 15.00 | 15.22 | 14.83 | 14.89 | 14.79 | 12,500 |
12 Apr 2024 | 15.24 | 15.24 | 15.04 | 15.05 | 14.95 | 4,900 |
11 Apr 2024 | 15.29 | 15.31 | 15.24 | 15.26 | 15.15 | 5,000 |
10 Apr 2024 | 15.38 | 15.77 | 15.28 | 15.37 | 15.26 | 6,000 |
09 Apr 2024 | 15.70 | 15.70 | 15.50 | 15.52 | 15.41 | 5,300 |
08 Apr 2024 | 15.59 | 15.63 | 15.54 | 15.59 | 15.48 | 5,000 |
05 Apr 2024 | 15.63 | 15.65 | 15.52 | 15.59 | 15.48 | 7,500 |
04 Apr 2024 | 15.63 | 15.80 | 15.63 | 15.68 | 15.57 | 9,000 |
03 Apr 2024 | 15.68 | 15.68 | 15.65 | 15.67 | 15.56 | 4,100 |
02 Apr 2024 | 15.55 | 15.63 | 15.29 | 15.62 | 15.51 | 6,700 |
01 Apr 2024 | 15.53 | 15.60 | 15.40 | 15.58 | 15.47 | 2,900 |
28 Mar 2024 | 15.58 | 15.59 | 15.48 | 15.59 | 15.48 | 6,200 |
27 Mar 2024 | 15.29 | 15.48 | 15.29 | 15.48 | 15.37 | 4,000 |
26 Mar 2024 | 15.32 | 15.42 | 15.32 | 15.37 | 15.26 | 3,300 |
25 Mar 2024 | 15.40 | 15.55 | 15.35 | 15.37 | 15.26 | 18,400 |
22 Mar 2024 | 15.35 | 15.41 | 15.25 | 15.32 | 15.21 | 24,600 |
21 Mar 2024 | 15.28 | 15.31 | 15.14 | 15.14 | 15.03 | 5,500 |
21 Mar 2024 | 0.105 Dividend | |||||
20 Mar 2024 | 15.54 | 15.54 | 15.17 | 15.35 | 15.14 | 8,000 |
19 Mar 2024 | 15.16 | 15.23 | 15.16 | 15.23 | 15.02 | 5,900 |
18 Mar 2024 | 15.77 | 15.77 | 15.19 | 15.19 | 14.98 | 11,900 |
15 Mar 2024 | 15.14 | 15.25 | 15.14 | 15.23 | 15.02 | 3,800 |
14 Mar 2024 | 15.25 | 15.35 | 15.22 | 15.22 | 15.01 | 11,200 |
13 Mar 2024 | 15.10 | 15.24 | 15.10 | 15.22 | 15.01 | 8,400 |
12 Mar 2024 | 14.90 | 15.10 | 14.90 | 15.08 | 14.87 | 16,800 |
11 Mar 2024 | 14.93 | 14.99 | 14.93 | 14.97 | 14.76 | 6,900 |
08 Mar 2024 | 14.92 | 14.95 | 14.89 | 14.91 | 14.71 | 12,800 |
07 Mar 2024 | 14.92 | 14.92 | 14.85 | 14.89 | 14.69 | 2,700 |
06 Mar 2024 | 14.80 | 14.89 | 14.78 | 14.87 | 14.67 | 6,500 |
05 Mar 2024 | 14.74 | 14.80 | 14.71 | 14.75 | 14.55 | 8,200 |
04 Mar 2024 | 14.74 | 14.75 | 14.68 | 14.73 | 14.53 | 4,800 |
01 Mar 2024 | 14.61 | 14.74 | 14.60 | 14.70 | 14.50 | 13,800 |
29 Feb 2024 | 14.53 | 14.64 | 14.53 | 14.56 | 14.36 | 6,300 |
28 Feb 2024 | 14.60 | 14.60 | 14.50 | 14.54 | 14.34 | 2,100 |
27 Feb 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.35 | 6,500 |
26 Feb 2024 | 14.49 | 14.59 | 14.49 | 14.55 | 14.35 | 10,600 |
23 Feb 2024 | 14.54 | 14.62 | 14.51 | 14.60 | 14.40 | 13,700 |
22 Feb 2024 | 14.36 | 14.62 | 14.36 | 14.53 | 14.33 | 16,800 |
21 Feb 2024 | 14.54 | 14.54 | 14.47 | 14.49 | 14.29 | 2,100 |
21 Feb 2024 | 0.105 Dividend | |||||
20 Feb 2024 | 14.47 | 14.61 | 14.45 | 14.49 | 14.19 | 13,000 |
16 Feb 2024 | 14.44 | 14.49 | 14.42 | 14.44 | 14.14 | 7,900 |
15 Feb 2024 | 14.21 | 14.46 | 14.20 | 14.44 | 14.14 | 17,200 |
14 Feb 2024 | 14.16 | 14.44 | 14.14 | 14.14 | 13.84 | 14,700 |
13 Feb 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 13.86 | 5,700 |
12 Feb 2024 | 14.19 | 14.37 | 14.19 | 14.33 | 14.03 | 10,200 |
09 Feb 2024 | 14.23 | 14.24 | 14.15 | 14.18 | 13.88 | 7,100 |
08 Feb 2024 | 14.11 | 14.21 | 14.10 | 14.17 | 13.87 | 2,600 |
07 Feb 2024 | 14.11 | 14.19 | 14.08 | 14.09 | 13.80 | 6,300 |
06 Feb 2024 | 14.08 | 14.13 | 14.08 | 14.13 | 13.83 | 15,200 |
05 Feb 2024 | 14.21 | 14.21 | 14.04 | 14.08 | 13.79 | 7,800 |
02 Feb 2024 | 14.15 | 14.21 | 14.11 | 14.18 | 13.88 | 10,200 |
01 Feb 2024 | 14.19 | 14.28 | 14.18 | 14.25 | 13.95 | 25,100 |
31 Jan 2024 | 14.22 | 14.25 | 14.11 | 14.13 | 13.83 | 5,000 |
30 Jan 2024 | 14.14 | 14.21 | 14.14 | 14.20 | 13.90 | 7,000 |
29 Jan 2024 | 14.20 | 14.20 | 14.12 | 14.17 | 13.87 | 19,400 |
26 Jan 2024 | 14.07 | 14.14 | 14.05 | 14.14 | 13.84 | 6,600 |
25 Jan 2024 | 14.01 | 14.06 | 13.95 | 14.06 | 13.77 | 5,300 |
24 Jan 2024 | 13.92 | 13.96 | 13.92 | 13.94 | 13.65 | 8,000 |
23 Jan 2024 | 13.82 | 13.97 | 13.79 | 13.89 | 13.60 | 17,500 |
23 Jan 2024 | 0.105 Dividend | |||||
22 Jan 2024 | 13.86 | 14.01 | 13.85 | 13.94 | 13.55 | 34,400 |
19 Jan 2024 | 13.94 | 13.94 | 13.81 | 13.86 | 13.47 | 7,900 |
18 Jan 2024 | 13.94 | 13.94 | 13.85 | 13.88 | 13.49 | 11,900 |
17 Jan 2024 | 14.05 | 14.08 | 13.86 | 13.94 | 13.55 | 14,400 |
16 Jan 2024 | 14.21 | 14.28 | 14.04 | 14.05 | 13.65 | 5,400 |
12 Jan 2024 | 14.20 | 14.23 | 14.16 | 14.21 | 13.81 | 6,400 |
11 Jan 2024 | 14.15 | 14.19 | 14.09 | 14.15 | 13.75 | 2,700 |
10 Jan 2024 | 14.08 | 14.15 | 14.04 | 14.12 | 13.72 | 8,100 |
09 Jan 2024 | 14.09 | 14.09 | 13.98 | 14.05 | 13.65 | 3,300 |
08 Jan 2024 | 14.03 | 14.12 | 13.97 | 14.05 | 13.65 | 32,200 |
05 Jan 2024 | 14.27 | 14.31 | 13.98 | 14.10 | 13.70 | 11,400 |
04 Jan 2024 | 14.23 | 14.28 | 14.16 | 14.18 | 13.78 | 3,800 |
03 Jan 2024 | 13.98 | 14.32 | 13.91 | 14.27 | 13.87 | 16,500 |
02 Jan 2024 | 14.05 | 14.05 | 13.92 | 14.04 | 13.64 | 18,400 |
29 Dec 2023 | 14.05 | 14.08 | 13.96 | 14.01 | 13.61 | 18,800 |
28 Dec 2023 | 13.97 | 14.03 | 13.97 | 14.03 | 13.63 | 36,300 |
27 Dec 2023 | 13.99 | 13.99 | 13.92 | 13.97 | 13.58 | 9,700 |
26 Dec 2023 | 13.96 | 14.00 | 13.91 | 13.93 | 13.54 | 12,200 |
22 Dec 2023 | 13.90 | 13.95 | 13.72 | 13.82 | 13.43 | 13,800 |
21 Dec 2023 | 13.74 | 13.89 | 13.74 | 13.82 | 13.43 | 23,800 |
21 Dec 2023 | 0.105 Dividend | |||||
20 Dec 2023 | 13.96 | 14.06 | 13.85 | 13.85 | 13.36 | 32,200 |
19 Dec 2023 | 13.80 | 13.96 | 13.80 | 13.92 | 13.42 | 8,500 |
18 Dec 2023 | 13.99 | 14.09 | 13.80 | 13.80 | 13.31 | 18,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |