Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.55 | 16.02 | 15.85 | 15.97 | 15.97 | 16,276 |
02 May 2024 | 15.55 | 15.86 | 15.50 | 15.86 | 15.86 | 6,300 |
01 May 2024 | 15.84 | 15.85 | 15.44 | 15.69 | 15.69 | 11,900 |
30 Apr 2024 | 15.90 | 15.98 | 15.83 | 15.84 | 15.84 | 78,300 |
29 Apr 2024 | 16.10 | 16.11 | 15.99 | 16.01 | 16.01 | 11,100 |
26 Apr 2024 | 15.97 | 16.12 | 15.93 | 16.12 | 16.12 | 22,800 |
25 Apr 2024 | 15.49 | 15.79 | 15.46 | 15.79 | 15.79 | 8,000 |
24 Apr 2024 | 15.01 | 15.53 | 15.01 | 15.38 | 15.38 | 22,900 |
23 Apr 2024 | 15.43 | 15.45 | 15.38 | 15.38 | 15.38 | 11,800 |
22 Apr 2024 | 15.43 | 15.50 | 15.24 | 15.40 | 15.40 | 11,200 |
19 Apr 2024 | 15.55 | 15.75 | 15.55 | 15.73 | 15.73 | 12,500 |
18 Apr 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 15.55 | 18,400 |
17 Apr 2024 | 15.51 | 15.51 | 15.30 | 15.30 | 15.30 | 11,800 |
16 Apr 2024 | 15.20 | 15.43 | 15.20 | 15.40 | 15.40 | 12,100 |
15 Apr 2024 | 15.25 | 15.39 | 15.25 | 15.27 | 15.27 | 10,400 |
12 Apr 2024 | 15.49 | 15.75 | 15.25 | 15.25 | 15.25 | 13,500 |
11 Apr 2024 | 14.50 | 15.36 | 14.50 | 15.36 | 15.36 | 20,800 |
10 Apr 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 15.02 | 10,300 |
09 Apr 2024 | 15.20 | 15.20 | 15.00 | 15.19 | 15.19 | 12,700 |
08 Apr 2024 | 14.29 | 15.25 | 14.29 | 14.92 | 14.92 | 14,500 |
05 Apr 2024 | 15.20 | 15.29 | 15.06 | 15.24 | 15.24 | 11,400 |
04 Apr 2024 | 15.56 | 15.57 | 15.22 | 15.22 | 15.22 | 6,100 |
03 Apr 2024 | 15.42 | 15.60 | 15.42 | 15.54 | 15.54 | 6,300 |
02 Apr 2024 | 15.21 | 15.42 | 15.21 | 15.42 | 15.42 | 9,600 |
01 Apr 2024 | 14.35 | 15.32 | 14.35 | 15.23 | 15.23 | 13,400 |
28 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 15.16 | 10,200 |
27 Mar 2024 | 15.02 | 15.07 | 14.90 | 15.07 | 15.07 | 19,600 |
26 Mar 2024 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | 12,600 |
25 Mar 2024 | 15.11 | 15.15 | 15.11 | 15.11 | 15.11 | 5,900 |
22 Mar 2024 | 15.20 | 15.20 | 15.06 | 15.09 | 15.09 | 14,800 |
21 Mar 2024 | 15.25 | 15.34 | 15.21 | 15.34 | 15.34 | 12,700 |
20 Mar 2024 | 15.04 | 15.31 | 15.00 | 15.31 | 15.31 | 3,800 |
19 Mar 2024 | 14.85 | 15.16 | 14.83 | 15.14 | 15.14 | 8,400 |
18 Mar 2024 | 15.07 | 15.25 | 15.07 | 15.08 | 15.08 | 8,300 |
15 Mar 2024 | 14.86 | 15.19 | 14.86 | 15.13 | 15.13 | 7,400 |
15 Mar 2024 | 0.059 Dividend | |||||
14 Mar 2024 | 15.06 | 15.09 | 14.81 | 14.81 | 14.75 | 6,600 |
13 Mar 2024 | 14.96 | 15.15 | 14.89 | 15.08 | 15.02 | 12,000 |
12 Mar 2024 | 13.47 | 15.75 | 13.47 | 15.25 | 15.19 | 14,900 |
11 Mar 2024 | 13.99 | 14.20 | 13.99 | 14.16 | 14.10 | 15,200 |
08 Mar 2024 | 14.24 | 14.24 | 13.97 | 13.99 | 13.93 | 6,400 |
07 Mar 2024 | 14.25 | 14.34 | 14.09 | 14.10 | 14.04 | 11,100 |
06 Mar 2024 | 13.93 | 14.23 | 13.90 | 14.23 | 14.17 | 15,400 |
05 Mar 2024 | 13.61 | 13.74 | 13.61 | 13.69 | 13.64 | 13,900 |
04 Mar 2024 | 13.48 | 13.61 | 13.44 | 13.61 | 13.56 | 57,400 |
01 Mar 2024 | 13.11 | 13.51 | 13.11 | 13.30 | 13.25 | 15,600 |
29 Feb 2024 | 12.72 | 13.15 | 12.70 | 13.15 | 13.10 | 15,300 |
28 Feb 2024 | 12.53 | 12.74 | 12.53 | 12.65 | 12.60 | 11,300 |
27 Feb 2024 | 12.54 | 12.69 | 12.46 | 12.69 | 12.64 | 14,700 |
26 Feb 2024 | 12.48 | 12.63 | 12.46 | 12.54 | 12.49 | 21,600 |
23 Feb 2024 | 12.40 | 12.66 | 12.40 | 12.62 | 12.57 | 34,500 |
22 Feb 2024 | 12.84 | 12.84 | 12.43 | 12.43 | 12.38 | 24,000 |
21 Feb 2024 | 12.11 | 12.56 | 12.11 | 12.55 | 12.50 | 19,700 |
20 Feb 2024 | 12.73 | 12.81 | 12.54 | 12.73 | 12.68 | 33,200 |
16 Feb 2024 | 12.36 | 12.85 | 12.36 | 12.73 | 12.68 | 17,500 |
15 Feb 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 12.31 | 23,100 |
14 Feb 2024 | 12.00 | 12.35 | 12.00 | 12.18 | 12.13 | 62,400 |
13 Feb 2024 | 12.38 | 12.38 | 11.89 | 12.02 | 11.97 | 14,800 |
12 Feb 2024 | 12.08 | 12.46 | 12.08 | 12.43 | 12.38 | 37,300 |
09 Feb 2024 | 12.29 | 12.40 | 12.19 | 12.19 | 12.14 | 49,000 |
08 Feb 2024 | 12.25 | 12.47 | 12.25 | 12.34 | 12.29 | 107,600 |
07 Feb 2024 | 12.60 | 12.66 | 12.50 | 12.50 | 12.45 | 70,500 |
06 Feb 2024 | 12.77 | 12.86 | 12.64 | 12.65 | 12.60 | 45,700 |
05 Feb 2024 | 12.88 | 12.98 | 12.76 | 12.79 | 12.74 | 22,600 |
02 Feb 2024 | 13.17 | 13.17 | 12.89 | 12.98 | 12.93 | 46,800 |
01 Feb 2024 | 13.20 | 13.33 | 13.20 | 13.30 | 13.25 | 9,700 |
31 Jan 2024 | 13.43 | 13.60 | 13.22 | 13.22 | 13.17 | 16,200 |
30 Jan 2024 | 13.42 | 13.50 | 13.32 | 13.49 | 13.44 | 27,600 |
29 Jan 2024 | 13.32 | 13.59 | 13.32 | 13.56 | 13.51 | 29,000 |
26 Jan 2024 | 13.40 | 13.56 | 13.26 | 13.36 | 13.31 | 12,900 |
25 Jan 2024 | 13.60 | 13.62 | 13.29 | 13.36 | 13.31 | 16,800 |
24 Jan 2024 | 13.50 | 14.03 | 13.50 | 13.60 | 13.55 | 25,100 |
23 Jan 2024 | 13.56 | 14.00 | 13.50 | 13.91 | 13.85 | 32,500 |
22 Jan 2024 | 13.61 | 13.79 | 13.61 | 13.74 | 13.69 | 26,000 |
19 Jan 2024 | 13.86 | 13.86 | 13.76 | 13.83 | 13.77 | 18,800 |
18 Jan 2024 | 13.61 | 13.88 | 13.61 | 13.83 | 13.77 | 8,100 |
17 Jan 2024 | 13.51 | 13.89 | 13.51 | 13.67 | 13.62 | 30,600 |
16 Jan 2024 | 13.89 | 13.95 | 13.75 | 13.95 | 13.89 | 23,600 |
12 Jan 2024 | 13.83 | 13.96 | 13.78 | 13.85 | 13.79 | 20,000 |
11 Jan 2024 | 13.66 | 13.73 | 13.62 | 13.73 | 13.68 | 13,500 |
10 Jan 2024 | 13.48 | 13.84 | 13.48 | 13.66 | 13.61 | 22,300 |
09 Jan 2024 | 13.49 | 13.57 | 13.42 | 13.55 | 13.50 | 21,800 |
08 Jan 2024 | 13.34 | 13.71 | 13.34 | 13.57 | 13.52 | 34,400 |
05 Jan 2024 | 13.54 | 13.70 | 13.37 | 13.46 | 13.41 | 30,000 |
04 Jan 2024 | 13.62 | 13.69 | 13.59 | 13.65 | 13.60 | 8,600 |
03 Jan 2024 | 13.78 | 13.78 | 13.53 | 13.62 | 13.57 | 11,300 |
02 Jan 2024 | 14.03 | 14.03 | 13.56 | 13.68 | 13.63 | 35,300 |
29 Dec 2023 | 13.85 | 14.05 | 13.85 | 13.95 | 13.89 | 13,900 |
28 Dec 2023 | 14.17 | 14.24 | 14.00 | 14.05 | 13.99 | 16,900 |
27 Dec 2023 | 13.93 | 14.21 | 13.93 | 14.17 | 14.11 | 33,400 |
26 Dec 2023 | 14.06 | 14.15 | 14.00 | 14.09 | 14.03 | 25,400 |
22 Dec 2023 | 14.00 | 14.21 | 14.00 | 14.20 | 14.14 | 14,000 |
21 Dec 2023 | 13.84 | 14.09 | 13.84 | 14.00 | 13.94 | 24,400 |
20 Dec 2023 | 14.10 | 14.10 | 13.81 | 13.81 | 13.75 | 25,600 |
19 Dec 2023 | 13.98 | 14.18 | 13.98 | 14.08 | 14.02 | 28,600 |
18 Dec 2023 | 14.07 | 14.10 | 13.84 | 13.87 | 13.81 | 14,200 |
15 Dec 2023 | 13.89 | 14.18 | 13.89 | 14.00 | 13.94 | 19,200 |
14 Dec 2023 | 13.95 | 14.08 | 13.86 | 13.97 | 13.91 | 20,900 |
13 Dec 2023 | 13.47 | 13.88 | 13.35 | 13.87 | 13.81 | 27,800 |
12 Dec 2023 | 13.85 | 13.85 | 13.40 | 13.46 | 13.41 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |