Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.12 | 15.18 | 14.61 | 14.79 | 14.79 | 494,507 |
30 Apr 2024 | 15.25 | 15.25 | 15.10 | 15.17 | 15.17 | 334,000 |
29 Apr 2024 | 15.19 | 15.26 | 15.07 | 15.26 | 15.26 | 372,000 |
26 Apr 2024 | 14.90 | 15.24 | 14.90 | 15.18 | 15.18 | 505,800 |
25 Apr 2024 | 14.86 | 14.95 | 14.82 | 14.88 | 14.88 | 283,100 |
24 Apr 2024 | 14.79 | 15.00 | 14.78 | 14.94 | 14.94 | 257,100 |
23 Apr 2024 | 14.69 | 14.95 | 14.69 | 14.85 | 14.85 | 529,100 |
22 Apr 2024 | 14.45 | 14.70 | 14.38 | 14.69 | 14.69 | 630,700 |
19 Apr 2024 | 14.24 | 14.40 | 14.24 | 14.36 | 14.36 | 274,800 |
18 Apr 2024 | 14.16 | 14.34 | 14.09 | 14.26 | 14.26 | 444,400 |
17 Apr 2024 | 14.11 | 14.21 | 14.06 | 14.16 | 14.16 | 456,400 |
16 Apr 2024 | 14.06 | 14.18 | 13.95 | 14.07 | 14.07 | 576,800 |
15 Apr 2024 | 14.50 | 14.52 | 14.02 | 14.03 | 14.03 | 957,000 |
12 Apr 2024 | 14.58 | 14.63 | 14.41 | 14.46 | 14.46 | 551,300 |
11 Apr 2024 | 14.57 | 14.64 | 14.52 | 14.59 | 14.59 | 310,000 |
10 Apr 2024 | 14.51 | 14.55 | 14.46 | 14.53 | 14.53 | 321,200 |
09 Apr 2024 | 14.55 | 14.61 | 14.55 | 14.59 | 14.59 | 327,400 |
08 Apr 2024 | 14.52 | 14.55 | 14.47 | 14.53 | 14.53 | 269,100 |
05 Apr 2024 | 14.41 | 14.50 | 14.40 | 14.46 | 14.46 | 573,600 |
04 Apr 2024 | 14.48 | 14.62 | 14.41 | 14.41 | 14.41 | 428,100 |
03 Apr 2024 | 14.60 | 14.60 | 14.45 | 14.46 | 14.46 | 328,700 |
02 Apr 2024 | 14.44 | 14.55 | 14.40 | 14.54 | 14.54 | 522,800 |
01 Apr 2024 | 14.68 | 14.73 | 14.40 | 14.49 | 14.49 | 665,100 |
28 Mar 2024 | 14.64 | 14.84 | 14.60 | 14.68 | 14.68 | 834,100 |
27 Mar 2024 | 14.58 | 14.64 | 14.42 | 14.60 | 14.60 | 825,900 |
27 Mar 2024 | 0.51 Dividend | |||||
26 Mar 2024 | 15.13 | 15.15 | 14.99 | 15.08 | 14.57 | 693,400 |
25 Mar 2024 | 15.01 | 15.14 | 14.95 | 15.06 | 14.55 | 741,600 |
22 Mar 2024 | 14.95 | 14.95 | 14.81 | 14.93 | 14.43 | 591,700 |
21 Mar 2024 | 14.78 | 14.97 | 14.78 | 14.93 | 14.43 | 656,800 |
20 Mar 2024 | 14.74 | 14.82 | 14.63 | 14.77 | 14.27 | 1,020,400 |
19 Mar 2024 | 14.83 | 14.83 | 14.73 | 14.76 | 14.26 | 683,700 |
18 Mar 2024 | 14.87 | 14.88 | 14.71 | 14.76 | 14.26 | 842,600 |
15 Mar 2024 | 14.83 | 14.95 | 14.71 | 14.80 | 14.30 | 946,500 |
14 Mar 2024 | 15.02 | 15.02 | 14.67 | 14.67 | 14.17 | 388,700 |
13 Mar 2024 | 15.00 | 15.06 | 14.95 | 14.99 | 14.48 | 448,700 |
12 Mar 2024 | 14.89 | 14.97 | 14.82 | 14.93 | 14.43 | 345,200 |
11 Mar 2024 | 14.90 | 14.98 | 14.86 | 14.89 | 14.39 | 423,700 |
08 Mar 2024 | 15.13 | 15.14 | 14.83 | 14.85 | 14.35 | 471,300 |
07 Mar 2024 | 15.01 | 15.21 | 14.97 | 15.08 | 14.57 | 580,700 |
06 Mar 2024 | 14.76 | 15.08 | 14.48 | 14.89 | 14.39 | 915,900 |
05 Mar 2024 | 14.65 | 14.71 | 14.37 | 14.39 | 13.90 | 556,900 |
04 Mar 2024 | 14.50 | 14.73 | 14.50 | 14.62 | 14.13 | 447,400 |
01 Mar 2024 | 14.55 | 14.57 | 14.41 | 14.49 | 14.00 | 306,000 |
29 Feb 2024 | 14.43 | 14.58 | 14.41 | 14.54 | 14.05 | 275,300 |
28 Feb 2024 | 14.37 | 14.41 | 14.31 | 14.33 | 13.85 | 227,600 |
27 Feb 2024 | 14.47 | 14.47 | 14.31 | 14.38 | 13.89 | 282,100 |
26 Feb 2024 | 14.39 | 14.53 | 14.34 | 14.40 | 13.91 | 285,900 |
23 Feb 2024 | 14.41 | 14.63 | 14.34 | 14.35 | 13.86 | 399,200 |
22 Feb 2024 | 14.40 | 14.53 | 14.34 | 14.39 | 13.90 | 390,400 |
21 Feb 2024 | 14.36 | 14.47 | 14.27 | 14.35 | 13.86 | 366,400 |
20 Feb 2024 | 14.18 | 14.40 | 14.05 | 14.33 | 13.85 | 506,500 |
16 Feb 2024 | 14.21 | 14.28 | 14.09 | 14.22 | 13.74 | 304,900 |
15 Feb 2024 | 13.99 | 14.23 | 13.99 | 14.22 | 13.74 | 264,600 |
14 Feb 2024 | 14.05 | 14.09 | 13.97 | 14.00 | 13.53 | 221,800 |
13 Feb 2024 | 14.04 | 14.09 | 13.85 | 13.90 | 13.43 | 359,600 |
12 Feb 2024 | 13.98 | 14.18 | 13.96 | 14.17 | 13.69 | 350,700 |
09 Feb 2024 | 14.01 | 14.02 | 13.85 | 13.92 | 13.45 | 375,000 |
08 Feb 2024 | 13.94 | 14.02 | 13.83 | 13.97 | 13.50 | 502,800 |
07 Feb 2024 | 13.98 | 13.99 | 13.84 | 13.94 | 13.47 | 277,900 |
06 Feb 2024 | 13.90 | 13.98 | 13.84 | 13.86 | 13.39 | 449,000 |
05 Feb 2024 | 13.94 | 13.98 | 13.82 | 13.88 | 13.41 | 544,600 |
02 Feb 2024 | 13.78 | 14.00 | 13.76 | 13.94 | 13.47 | 504,500 |
01 Feb 2024 | 13.95 | 13.97 | 13.62 | 13.83 | 13.36 | 532,400 |
31 Jan 2024 | 14.13 | 14.16 | 13.87 | 13.87 | 13.40 | 472,000 |
30 Jan 2024 | 14.12 | 14.20 | 14.08 | 14.11 | 13.63 | 395,900 |
29 Jan 2024 | 14.01 | 14.19 | 13.98 | 14.12 | 13.64 | 606,400 |
26 Jan 2024 | 13.99 | 14.09 | 13.95 | 14.01 | 13.54 | 406,000 |
25 Jan 2024 | 13.89 | 14.00 | 13.81 | 13.99 | 13.52 | 609,700 |
24 Jan 2024 | 13.75 | 13.95 | 13.71 | 13.78 | 13.31 | 736,700 |
23 Jan 2024 | 13.89 | 13.89 | 13.55 | 13.68 | 13.22 | 1,080,600 |
22 Jan 2024 | 14.19 | 14.44 | 13.64 | 13.83 | 13.36 | 2,231,000 |
19 Jan 2024 | 14.39 | 14.39 | 14.03 | 14.16 | 13.68 | 370,300 |
18 Jan 2024 | 14.49 | 14.49 | 14.07 | 14.21 | 13.73 | 490,400 |
17 Jan 2024 | 14.30 | 14.38 | 14.16 | 14.27 | 13.79 | 489,600 |
16 Jan 2024 | 14.55 | 14.59 | 14.30 | 14.39 | 13.90 | 554,100 |
12 Jan 2024 | 14.71 | 14.78 | 14.53 | 14.55 | 14.06 | 313,400 |
11 Jan 2024 | 14.61 | 14.65 | 14.39 | 14.63 | 14.14 | 350,900 |
10 Jan 2024 | 14.70 | 14.74 | 14.61 | 14.64 | 14.14 | 315,700 |
09 Jan 2024 | 14.83 | 14.83 | 14.67 | 14.69 | 14.19 | 314,700 |
08 Jan 2024 | 15.00 | 15.02 | 14.80 | 14.87 | 14.37 | 489,700 |
05 Jan 2024 | 14.89 | 15.04 | 14.85 | 14.98 | 14.47 | 443,400 |
04 Jan 2024 | 14.66 | 15.08 | 14.66 | 14.99 | 14.48 | 585,000 |
03 Jan 2024 | 14.50 | 14.73 | 14.40 | 14.66 | 14.16 | 381,800 |
02 Jan 2024 | 14.66 | 14.67 | 14.26 | 14.53 | 14.04 | 661,600 |
29 Dec 2023 | 14.76 | 14.80 | 14.49 | 14.53 | 14.04 | 496,000 |
28 Dec 2023 | 14.87 | 14.91 | 14.66 | 14.80 | 14.30 | 452,600 |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 15.30 | 15.37 | 15.17 | 15.23 | 14.23 | 618,400 |
26 Dec 2023 | 15.30 | 15.41 | 15.22 | 15.28 | 14.28 | 547,600 |
22 Dec 2023 | 15.23 | 15.28 | 15.18 | 15.22 | 14.22 | 306,800 |
21 Dec 2023 | 15.24 | 15.24 | 15.02 | 15.18 | 14.19 | 448,000 |
20 Dec 2023 | 15.29 | 15.40 | 15.12 | 15.13 | 14.14 | 732,000 |
19 Dec 2023 | 15.30 | 15.44 | 15.25 | 15.40 | 14.39 | 802,800 |
18 Dec 2023 | 15.35 | 15.35 | 15.23 | 15.30 | 14.30 | 617,100 |
15 Dec 2023 | 15.36 | 15.36 | 15.03 | 15.22 | 14.22 | 1,450,500 |
14 Dec 2023 | 14.99 | 15.12 | 14.95 | 14.98 | 14.00 | 716,800 |
13 Dec 2023 | 14.76 | 14.98 | 14.69 | 14.94 | 13.96 | 431,300 |
12 Dec 2023 | 14.79 | 14.80 | 14.67 | 14.73 | 13.76 | 327,400 |
11 Dec 2023 | 14.85 | 14.86 | 14.68 | 14.71 | 13.75 | 336,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |