Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15.05 | 15.12 | 15.00 | 15.09 | 15.09 | 74,481 |
20 May 2024 | 15.02 | 15.09 | 15.00 | 15.02 | 15.02 | 165,700 |
17 May 2024 | 15.05 | 15.06 | 14.98 | 15.02 | 15.02 | 94,300 |
16 May 2024 | 15.09 | 15.10 | 14.98 | 15.01 | 15.01 | 127,600 |
15 May 2024 | 15.10 | 15.10 | 14.99 | 15.08 | 15.08 | 195,600 |
14 May 2024 | 14.90 | 14.98 | 14.84 | 14.98 | 14.98 | 156,500 |
13 May 2024 | 14.95 | 14.98 | 14.79 | 14.81 | 14.81 | 278,000 |
10 May 2024 | 14.87 | 14.94 | 14.80 | 14.85 | 14.85 | 121,200 |
09 May 2024 | 14.79 | 14.89 | 14.76 | 14.89 | 14.89 | 114,400 |
08 May 2024 | 14.64 | 14.77 | 14.64 | 14.74 | 14.74 | 128,900 |
07 May 2024 | 14.81 | 14.85 | 14.75 | 14.80 | 14.80 | 135,600 |
06 May 2024 | 14.65 | 14.74 | 14.63 | 14.74 | 14.74 | 118,900 |
03 May 2024 | 14.63 | 14.67 | 14.50 | 14.51 | 14.51 | 151,600 |
02 May 2024 | 14.31 | 14.43 | 14.18 | 14.43 | 14.43 | 179,200 |
01 May 2024 | 14.10 | 14.29 | 14.00 | 14.13 | 14.13 | 292,100 |
30 Apr 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 14.11 | 158,400 |
29 Apr 2024 | 14.33 | 14.39 | 14.28 | 14.31 | 14.31 | 133,900 |
26 Apr 2024 | 14.25 | 14.32 | 14.15 | 14.29 | 14.29 | 125,700 |
25 Apr 2024 | 14.10 | 14.19 | 14.01 | 14.15 | 14.15 | 198,500 |
24 Apr 2024 | 14.28 | 14.32 | 14.15 | 14.21 | 14.21 | 174,500 |
23 Apr 2024 | 14.07 | 14.29 | 14.07 | 14.22 | 14.22 | 172,500 |
22 Apr 2024 | 13.91 | 14.06 | 13.91 | 14.05 | 14.05 | 221,400 |
19 Apr 2024 | 13.92 | 14.07 | 13.78 | 13.85 | 13.85 | 185,700 |
18 Apr 2024 | 13.93 | 14.05 | 13.89 | 13.94 | 13.94 | 173,500 |
17 Apr 2024 | 14.05 | 14.13 | 13.88 | 13.91 | 13.91 | 226,700 |
16 Apr 2024 | 13.99 | 14.06 | 13.92 | 13.97 | 13.97 | 283,800 |
15 Apr 2024 | 14.37 | 14.49 | 14.06 | 14.09 | 14.09 | 169,000 |
12 Apr 2024 | 14.48 | 14.49 | 14.27 | 14.28 | 14.28 | 201,800 |
11 Apr 2024 | 14.60 | 14.63 | 14.41 | 14.54 | 14.54 | 250,000 |
10 Apr 2024 | 14.58 | 14.69 | 14.33 | 14.51 | 14.51 | 206,500 |
09 Apr 2024 | 14.97 | 15.00 | 14.77 | 14.86 | 14.86 | 275,100 |
08 Apr 2024 | 14.85 | 15.00 | 14.85 | 14.88 | 14.88 | 186,300 |
05 Apr 2024 | 14.64 | 14.86 | 14.62 | 14.82 | 14.82 | 180,700 |
04 Apr 2024 | 14.93 | 14.95 | 14.57 | 14.63 | 14.63 | 314,900 |
03 Apr 2024 | 14.69 | 14.89 | 14.69 | 14.82 | 14.82 | 139,000 |
02 Apr 2024 | 14.90 | 14.95 | 14.68 | 14.73 | 14.73 | 203,500 |
01 Apr 2024 | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | 271,900 |
28 Mar 2024 | 15.11 | 15.21 | 15.11 | 15.17 | 15.17 | 261,300 |
27 Mar 2024 | 14.92 | 15.09 | 14.85 | 15.09 | 15.09 | 471,700 |
26 Mar 2024 | 14.71 | 14.82 | 14.70 | 14.77 | 14.77 | 336,700 |
25 Mar 2024 | 14.78 | 14.88 | 14.69 | 14.69 | 14.69 | 208,700 |
22 Mar 2024 | 14.92 | 14.92 | 14.73 | 14.78 | 14.78 | 390,400 |
21 Mar 2024 | 14.63 | 14.82 | 14.63 | 14.82 | 14.82 | 347,300 |
20 Mar 2024 | 14.27 | 14.59 | 14.23 | 14.53 | 14.53 | 169,900 |
19 Mar 2024 | 14.16 | 14.29 | 14.15 | 14.28 | 14.28 | 203,500 |
18 Mar 2024 | 14.39 | 14.39 | 14.18 | 14.20 | 14.20 | 178,300 |
15 Mar 2024 | 14.26 | 14.38 | 14.22 | 14.27 | 14.27 | 146,400 |
14 Mar 2024 | 14.54 | 14.57 | 14.21 | 14.27 | 14.27 | 164,000 |
13 Mar 2024 | 14.59 | 14.63 | 14.51 | 14.56 | 14.56 | 148,600 |
12 Mar 2024 | 14.64 | 14.64 | 14.46 | 14.51 | 14.51 | 228,800 |
11 Mar 2024 | 14.55 | 14.56 | 14.44 | 14.53 | 14.53 | 189,100 |
08 Mar 2024 | 14.56 | 14.75 | 14.53 | 14.55 | 14.55 | 249,200 |
08 Mar 2024 | 0.27 Dividend | |||||
07 Mar 2024 | 14.82 | 14.93 | 14.78 | 14.81 | 14.54 | 216,300 |
06 Mar 2024 | 14.75 | 14.80 | 14.70 | 14.78 | 14.51 | 228,600 |
05 Mar 2024 | 14.74 | 14.78 | 14.60 | 14.64 | 14.37 | 204,000 |
04 Mar 2024 | 14.76 | 14.79 | 14.71 | 14.75 | 14.48 | 231,700 |
01 Mar 2024 | 14.72 | 14.79 | 14.62 | 14.76 | 14.49 | 205,600 |
29 Feb 2024 | 14.63 | 14.74 | 14.55 | 14.68 | 14.41 | 165,900 |
28 Feb 2024 | 14.61 | 14.65 | 14.51 | 14.55 | 14.28 | 140,300 |
27 Feb 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.38 | 270,500 |
26 Feb 2024 | 14.55 | 14.57 | 14.41 | 14.49 | 14.23 | 242,800 |
23 Feb 2024 | 14.53 | 14.54 | 14.41 | 14.48 | 14.22 | 154,100 |
22 Feb 2024 | 14.40 | 14.48 | 14.36 | 14.40 | 14.14 | 273,600 |
21 Feb 2024 | 14.36 | 14.37 | 14.25 | 14.33 | 14.07 | 180,600 |
20 Feb 2024 | 14.58 | 14.58 | 14.36 | 14.38 | 14.12 | 251,800 |
16 Feb 2024 | 14.67 | 14.71 | 14.57 | 14.60 | 14.33 | 278,200 |
15 Feb 2024 | 14.61 | 14.77 | 14.61 | 14.76 | 14.49 | 220,400 |
14 Feb 2024 | 14.40 | 14.52 | 14.33 | 14.51 | 14.25 | 209,700 |
13 Feb 2024 | 14.39 | 14.39 | 14.16 | 14.25 | 13.99 | 340,200 |
12 Feb 2024 | 14.55 | 14.75 | 14.54 | 14.68 | 14.41 | 222,000 |
09 Feb 2024 | 14.44 | 14.52 | 14.36 | 14.49 | 14.23 | 198,100 |
08 Feb 2024 | 14.26 | 14.37 | 14.17 | 14.34 | 14.08 | 253,900 |
07 Feb 2024 | 14.28 | 14.28 | 14.06 | 14.20 | 13.94 | 273,600 |
06 Feb 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 13.93 | 212,600 |
05 Feb 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 13.78 | 389,300 |
02 Feb 2024 | 14.34 | 14.38 | 14.23 | 14.28 | 14.02 | 261,000 |
01 Feb 2024 | 14.45 | 14.48 | 14.22 | 14.42 | 14.16 | 238,600 |
31 Jan 2024 | 14.55 | 14.56 | 14.34 | 14.36 | 14.10 | 206,600 |
30 Jan 2024 | 14.50 | 14.55 | 14.45 | 14.55 | 14.28 | 212,100 |
29 Jan 2024 | 14.40 | 14.55 | 14.40 | 14.53 | 14.27 | 287,200 |
26 Jan 2024 | 14.31 | 14.46 | 14.25 | 14.31 | 14.05 | 212,500 |
25 Jan 2024 | 14.53 | 14.57 | 14.34 | 14.35 | 14.09 | 261,300 |
24 Jan 2024 | 14.55 | 14.55 | 14.38 | 14.41 | 14.15 | 219,400 |
23 Jan 2024 | 14.51 | 14.55 | 14.34 | 14.39 | 14.13 | 253,200 |
22 Jan 2024 | 14.18 | 14.45 | 14.11 | 14.40 | 14.14 | 262,900 |
19 Jan 2024 | 14.05 | 14.08 | 13.88 | 14.08 | 13.82 | 256,600 |
18 Jan 2024 | 13.91 | 14.00 | 13.82 | 13.97 | 13.72 | 244,300 |
17 Jan 2024 | 13.75 | 13.80 | 13.67 | 13.77 | 13.52 | 293,300 |
16 Jan 2024 | 13.95 | 14.00 | 13.79 | 13.80 | 13.55 | 257,200 |
12 Jan 2024 | 14.13 | 14.20 | 13.96 | 14.06 | 13.80 | 225,400 |
11 Jan 2024 | 14.09 | 14.11 | 13.83 | 14.03 | 13.77 | 357,900 |
10 Jan 2024 | 14.08 | 14.17 | 14.04 | 14.17 | 13.91 | 219,000 |
09 Jan 2024 | 14.13 | 14.13 | 14.01 | 14.08 | 13.82 | 224,100 |
08 Jan 2024 | 14.15 | 14.24 | 14.08 | 14.21 | 13.95 | 313,800 |
05 Jan 2024 | 14.05 | 14.21 | 14.00 | 14.03 | 13.77 | 233,100 |
04 Jan 2024 | 14.06 | 14.21 | 14.06 | 14.09 | 13.83 | 280,600 |
03 Jan 2024 | 14.42 | 14.43 | 14.02 | 14.04 | 13.78 | 361,500 |
02 Jan 2024 | 14.52 | 14.55 | 14.31 | 14.50 | 14.24 | 329,400 |
29 Dec 2023 | 14.66 | 14.72 | 14.55 | 14.56 | 14.29 | 316,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |