Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.48 | 15.48 | 15.10 | 15.27 | 15.27 | 13,309 |
01 May 2024 | 15.72 | 15.72 | 14.98 | 15.21 | 15.21 | 23,300 |
30 Apr 2024 | 15.27 | 15.35 | 15.06 | 15.13 | 15.13 | 24,900 |
29 Apr 2024 | 15.20 | 15.52 | 15.20 | 15.31 | 15.31 | 23,500 |
26 Apr 2024 | 15.30 | 15.30 | 15.20 | 15.24 | 15.24 | 19,900 |
25 Apr 2024 | 14.96 | 14.96 | 14.56 | 14.93 | 14.93 | 21,600 |
25 Apr 2024 | 0.135 Dividend | |||||
24 Apr 2024 | 15.23 | 15.30 | 14.90 | 15.30 | 15.16 | 16,400 |
23 Apr 2024 | 14.18 | 14.24 | 13.93 | 14.15 | 14.03 | 23,800 |
22 Apr 2024 | 14.13 | 14.13 | 13.99 | 14.10 | 13.98 | 17,000 |
19 Apr 2024 | 14.33 | 14.33 | 14.19 | 14.21 | 14.08 | 13,600 |
18 Apr 2024 | 14.63 | 14.68 | 14.47 | 14.51 | 14.38 | 45,400 |
17 Apr 2024 | 14.79 | 14.79 | 14.56 | 14.64 | 14.51 | 36,400 |
16 Apr 2024 | 14.69 | 14.74 | 14.59 | 14.72 | 14.59 | 18,600 |
15 Apr 2024 | 15.09 | 15.09 | 14.81 | 14.81 | 14.68 | 9,000 |
12 Apr 2024 | 14.74 | 14.74 | 14.62 | 14.63 | 14.50 | 15,100 |
11 Apr 2024 | 14.77 | 14.90 | 14.66 | 14.86 | 14.73 | 15,800 |
10 Apr 2024 | 14.83 | 14.95 | 14.79 | 14.88 | 14.75 | 13,200 |
09 Apr 2024 | 15.39 | 15.39 | 14.99 | 15.07 | 14.94 | 15,800 |
08 Apr 2024 | 15.20 | 15.22 | 15.09 | 15.16 | 15.03 | 61,500 |
05 Apr 2024 | 14.81 | 14.95 | 14.69 | 14.85 | 14.72 | 112,100 |
04 Apr 2024 | 15.16 | 15.18 | 14.83 | 15.15 | 15.02 | 16,300 |
03 Apr 2024 | 14.96 | 15.20 | 14.88 | 15.20 | 15.07 | 20,700 |
02 Apr 2024 | 14.91 | 15.07 | 14.80 | 14.94 | 14.81 | 39,900 |
01 Apr 2024 | 15.30 | 15.30 | 14.73 | 14.83 | 14.70 | 38,800 |
28 Mar 2024 | 15.30 | 15.30 | 14.39 | 14.83 | 14.70 | 21,600 |
27 Mar 2024 | 15.09 | 15.30 | 15.09 | 15.24 | 15.11 | 12,500 |
26 Mar 2024 | 15.41 | 15.70 | 15.40 | 15.55 | 15.41 | 21,200 |
25 Mar 2024 | 15.74 | 15.80 | 15.56 | 15.60 | 15.46 | 18,700 |
22 Mar 2024 | 15.79 | 15.97 | 15.74 | 15.97 | 15.83 | 39,900 |
21 Mar 2024 | 15.65 | 15.81 | 15.65 | 15.78 | 15.64 | 18,600 |
20 Mar 2024 | 15.41 | 15.62 | 15.35 | 15.59 | 15.45 | 11,600 |
19 Mar 2024 | 15.29 | 15.39 | 15.26 | 15.29 | 15.16 | 15,200 |
18 Mar 2024 | 15.44 | 15.70 | 15.28 | 15.35 | 15.21 | 7,100 |
15 Mar 2024 | 15.65 | 15.65 | 15.52 | 15.58 | 15.44 | 17,500 |
14 Mar 2024 | 15.82 | 15.82 | 15.46 | 15.52 | 15.38 | 10,700 |
13 Mar 2024 | 15.86 | 15.86 | 15.66 | 15.79 | 15.65 | 12,300 |
12 Mar 2024 | 15.60 | 15.83 | 15.52 | 15.81 | 15.67 | 24,700 |
11 Mar 2024 | 15.56 | 15.88 | 15.46 | 15.88 | 15.74 | 25,900 |
08 Mar 2024 | 15.99 | 15.99 | 15.68 | 15.68 | 15.54 | 14,500 |
07 Mar 2024 | 15.42 | 15.66 | 15.42 | 15.66 | 15.52 | 9,400 |
06 Mar 2024 | 15.19 | 15.38 | 15.19 | 15.32 | 15.18 | 19,900 |
05 Mar 2024 | 15.01 | 15.10 | 14.95 | 14.98 | 14.85 | 12,400 |
04 Mar 2024 | 15.15 | 15.24 | 15.00 | 15.08 | 14.95 | 19,700 |
01 Mar 2024 | 14.99 | 15.44 | 14.96 | 15.15 | 15.02 | 16,600 |
29 Feb 2024 | 15.12 | 15.25 | 14.95 | 15.22 | 15.09 | 31,500 |
28 Feb 2024 | 15.10 | 15.22 | 15.09 | 15.09 | 14.96 | 10,100 |
27 Feb 2024 | 15.02 | 15.24 | 15.02 | 15.20 | 15.07 | 16,100 |
26 Feb 2024 | 15.18 | 15.49 | 15.18 | 15.32 | 15.18 | 16,700 |
23 Feb 2024 | 14.99 | 15.11 | 14.96 | 15.05 | 14.92 | 37,700 |
22 Feb 2024 | 15.05 | 15.07 | 14.95 | 15.07 | 14.94 | 9,900 |
21 Feb 2024 | 14.56 | 14.67 | 14.52 | 14.67 | 14.54 | 14,100 |
20 Feb 2024 | 14.36 | 14.61 | 14.36 | 14.59 | 14.46 | 25,000 |
16 Feb 2024 | 14.85 | 14.85 | 14.60 | 14.74 | 14.61 | 18,900 |
15 Feb 2024 | 14.22 | 14.28 | 14.11 | 14.28 | 14.15 | 16,000 |
14 Feb 2024 | 13.90 | 14.05 | 13.89 | 14.05 | 13.93 | 23,000 |
13 Feb 2024 | 13.87 | 13.93 | 13.67 | 13.73 | 13.61 | 12,800 |
12 Feb 2024 | 14.35 | 14.35 | 14.22 | 14.24 | 14.11 | 15,500 |
09 Feb 2024 | 14.25 | 14.26 | 14.11 | 14.26 | 14.13 | 11,600 |
08 Feb 2024 | 14.30 | 14.30 | 14.15 | 14.21 | 14.08 | 22,900 |
07 Feb 2024 | 14.00 | 14.09 | 13.98 | 14.06 | 13.94 | 32,600 |
06 Feb 2024 | 13.89 | 14.14 | 13.89 | 14.08 | 13.96 | 15,800 |
05 Feb 2024 | 14.00 | 14.02 | 13.78 | 13.87 | 13.75 | 15,300 |
02 Feb 2024 | 14.20 | 14.27 | 14.16 | 14.22 | 14.09 | 8,400 |
01 Feb 2024 | 14.32 | 14.38 | 14.21 | 14.33 | 14.20 | 17,300 |
31 Jan 2024 | 14.09 | 14.19 | 13.95 | 13.97 | 13.85 | 13,400 |
30 Jan 2024 | 13.90 | 13.95 | 13.80 | 13.88 | 13.76 | 20,500 |
29 Jan 2024 | 13.87 | 13.94 | 13.69 | 13.94 | 13.82 | 16,000 |
26 Jan 2024 | 13.90 | 13.90 | 13.61 | 13.87 | 13.75 | 21,400 |
25 Jan 2024 | 13.78 | 13.81 | 13.69 | 13.79 | 13.67 | 16,900 |
24 Jan 2024 | 14.31 | 14.38 | 14.18 | 14.25 | 14.12 | 11,300 |
23 Jan 2024 | 14.18 | 14.18 | 13.93 | 14.10 | 13.98 | 13,400 |
22 Jan 2024 | 14.10 | 14.15 | 14.02 | 14.06 | 13.94 | 9,700 |
19 Jan 2024 | 13.85 | 13.85 | 13.62 | 13.76 | 13.64 | 13,300 |
18 Jan 2024 | 13.67 | 13.71 | 13.53 | 13.62 | 13.50 | 12,000 |
17 Jan 2024 | 13.47 | 13.54 | 13.40 | 13.51 | 13.39 | 22,400 |
16 Jan 2024 | 13.73 | 13.82 | 13.62 | 13.68 | 13.56 | 17,900 |
12 Jan 2024 | 13.89 | 13.95 | 13.82 | 13.93 | 13.81 | 10,300 |
11 Jan 2024 | 13.88 | 13.88 | 13.71 | 13.81 | 13.69 | 15,500 |
10 Jan 2024 | 13.86 | 13.93 | 13.84 | 13.85 | 13.73 | 24,300 |
09 Jan 2024 | 13.74 | 13.90 | 13.72 | 13.82 | 13.70 | 14,400 |
08 Jan 2024 | 13.80 | 14.03 | 13.80 | 14.00 | 13.88 | 8,700 |
05 Jan 2024 | 13.82 | 13.97 | 13.79 | 13.85 | 13.73 | 11,100 |
04 Jan 2024 | 13.85 | 14.15 | 13.85 | 14.02 | 13.90 | 18,200 |
03 Jan 2024 | 14.25 | 14.25 | 14.02 | 14.16 | 14.04 | 59,000 |
02 Jan 2024 | 14.54 | 14.58 | 14.38 | 14.46 | 14.33 | 40,300 |
29 Dec 2023 | 15.10 | 15.10 | 14.90 | 14.93 | 14.80 | 25,800 |
28 Dec 2023 | 14.98 | 15.08 | 14.87 | 14.89 | 14.76 | 24,300 |
27 Dec 2023 | 14.95 | 15.10 | 14.95 | 15.03 | 14.90 | 23,500 |
26 Dec 2023 | 14.90 | 14.90 | 14.54 | 14.62 | 14.49 | 8,500 |
22 Dec 2023 | 14.75 | 14.82 | 14.73 | 14.75 | 14.62 | 23,800 |
21 Dec 2023 | 14.72 | 14.72 | 14.53 | 14.62 | 14.49 | 13,500 |
20 Dec 2023 | 14.57 | 14.82 | 14.54 | 14.65 | 14.52 | 18,700 |
19 Dec 2023 | 14.47 | 14.55 | 14.39 | 14.42 | 14.29 | 40,700 |
18 Dec 2023 | 14.24 | 14.27 | 14.16 | 14.18 | 14.05 | 16,000 |
15 Dec 2023 | 14.15 | 14.34 | 14.15 | 14.25 | 14.12 | 14,900 |
14 Dec 2023 | 14.14 | 14.14 | 13.95 | 14.02 | 13.90 | 13,600 |
13 Dec 2023 | 13.78 | 13.96 | 13.59 | 13.94 | 13.82 | 14,000 |
12 Dec 2023 | 13.72 | 13.77 | 13.69 | 13.76 | 13.64 | 9,500 |
11 Dec 2023 | 13.51 | 13.71 | 13.51 | 13.71 | 13.59 | 12,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |