Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.66 | 14.74 | 14.66 | 14.66 | 14.66 | 1,100 |
09 May 2024 | 14.65 | 14.99 | 14.65 | 14.76 | 14.76 | 4,900 |
08 May 2024 | 14.75 | 15.12 | 14.61 | 14.65 | 14.65 | 4,700 |
07 May 2024 | 14.82 | 15.00 | 14.60 | 14.73 | 14.73 | 7,400 |
06 May 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 3,300 |
03 May 2024 | 14.73 | 14.73 | 14.50 | 14.64 | 14.64 | 7,000 |
02 May 2024 | 14.65 | 14.70 | 14.62 | 14.70 | 14.70 | 7,100 |
01 May 2024 | 14.63 | 14.72 | 14.46 | 14.72 | 14.72 | 4,400 |
30 Apr 2024 | 14.55 | 14.82 | 14.45 | 14.54 | 14.54 | 3,100 |
29 Apr 2024 | 14.58 | 14.82 | 14.51 | 14.55 | 14.55 | 3,200 |
26 Apr 2024 | 14.80 | 14.82 | 14.58 | 14.58 | 14.58 | 4,900 |
25 Apr 2024 | 14.60 | 14.65 | 14.17 | 14.62 | 14.62 | 12,700 |
24 Apr 2024 | 14.51 | 14.84 | 14.51 | 14.56 | 14.56 | 2,900 |
23 Apr 2024 | 14.50 | 14.89 | 14.50 | 14.65 | 14.65 | 4,700 |
22 Apr 2024 | 14.75 | 14.90 | 14.50 | 14.70 | 14.70 | 11,500 |
19 Apr 2024 | 14.77 | 15.00 | 14.75 | 14.76 | 14.76 | 8,900 |
18 Apr 2024 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 2,300 |
17 Apr 2024 | 15.12 | 15.21 | 14.81 | 15.15 | 15.15 | 7,000 |
16 Apr 2024 | 15.16 | 15.16 | 14.85 | 15.07 | 15.07 | 3,200 |
15 Apr 2024 | 15.26 | 15.26 | 15.02 | 15.15 | 15.15 | 3,400 |
12 Apr 2024 | 15.35 | 15.35 | 15.06 | 15.10 | 15.10 | 7,400 |
11 Apr 2024 | 15.52 | 15.52 | 15.05 | 15.05 | 15.05 | 17,100 |
10 Apr 2024 | 15.40 | 15.55 | 15.35 | 15.40 | 15.40 | 16,400 |
09 Apr 2024 | 15.30 | 15.60 | 15.30 | 15.55 | 15.55 | 15,400 |
08 Apr 2024 | 15.53 | 15.53 | 15.33 | 15.36 | 15.36 | 14,400 |
05 Apr 2024 | 15.84 | 15.84 | 15.65 | 15.79 | 15.79 | 3,500 |
04 Apr 2024 | 15.62 | 16.00 | 15.54 | 15.63 | 15.63 | 10,300 |
04 Apr 2024 | 0.461 Dividend | |||||
03 Apr 2024 | 16.30 | 16.58 | 16.00 | 16.10 | 15.64 | 18,900 |
02 Apr 2024 | 16.17 | 16.48 | 16.08 | 16.22 | 15.76 | 8,500 |
01 Apr 2024 | 15.81 | 16.40 | 15.67 | 16.38 | 15.91 | 18,700 |
28 Mar 2024 | 16.15 | 16.25 | 15.50 | 15.64 | 15.19 | 11,400 |
27 Mar 2024 | 16.01 | 16.50 | 15.99 | 16.09 | 15.63 | 2,800 |
26 Mar 2024 | 16.05 | 16.22 | 15.94 | 16.03 | 15.57 | 2,800 |
25 Mar 2024 | 16.22 | 16.22 | 15.72 | 16.03 | 15.57 | 5,200 |
22 Mar 2024 | 16.00 | 16.00 | 15.78 | 15.94 | 15.48 | 5,200 |
21 Mar 2024 | 16.05 | 16.41 | 16.04 | 16.21 | 15.75 | 8,600 |
20 Mar 2024 | 15.94 | 16.10 | 15.60 | 16.05 | 15.59 | 27,500 |
19 Mar 2024 | 15.71 | 15.98 | 15.71 | 15.80 | 15.35 | 19,600 |
18 Mar 2024 | 15.81 | 15.95 | 15.56 | 15.61 | 15.17 | 5,000 |
15 Mar 2024 | 15.97 | 15.97 | 15.74 | 15.74 | 15.29 | 3,400 |
14 Mar 2024 | 15.60 | 15.94 | 15.53 | 15.60 | 15.15 | 4,100 |
13 Mar 2024 | 15.38 | 15.60 | 15.38 | 15.60 | 15.15 | 1,800 |
12 Mar 2024 | 15.47 | 15.57 | 15.33 | 15.51 | 15.07 | 9,800 |
11 Mar 2024 | 15.60 | 15.60 | 15.18 | 15.30 | 14.86 | 12,600 |
08 Mar 2024 | 15.35 | 15.60 | 15.16 | 15.51 | 15.07 | 4,300 |
07 Mar 2024 | 15.39 | 15.46 | 15.10 | 15.10 | 14.67 | 12,900 |
06 Mar 2024 | 15.30 | 15.49 | 15.16 | 15.17 | 14.74 | 7,000 |
05 Mar 2024 | 15.20 | 15.65 | 15.20 | 15.21 | 14.77 | 27,600 |
04 Mar 2024 | 15.94 | 15.94 | 15.18 | 15.18 | 14.75 | 18,100 |
01 Mar 2024 | 15.97 | 15.97 | 15.41 | 15.45 | 15.01 | 22,500 |
29 Feb 2024 | 15.45 | 15.69 | 15.44 | 15.44 | 15.00 | 1,900 |
28 Feb 2024 | 15.69 | 15.69 | 15.16 | 15.16 | 14.73 | 12,400 |
27 Feb 2024 | 15.60 | 15.70 | 15.35 | 15.35 | 14.91 | 15,400 |
26 Feb 2024 | 15.53 | 15.69 | 15.49 | 15.50 | 15.06 | 5,100 |
23 Feb 2024 | 15.50 | 15.65 | 15.40 | 15.60 | 15.15 | 8,100 |
22 Feb 2024 | 15.18 | 15.68 | 15.18 | 15.60 | 15.15 | 20,600 |
21 Feb 2024 | 15.40 | 15.55 | 15.06 | 15.15 | 14.72 | 13,000 |
20 Feb 2024 | 15.65 | 15.70 | 15.40 | 15.45 | 15.01 | 3,900 |
16 Feb 2024 | 15.53 | 15.59 | 15.40 | 15.50 | 15.06 | 5,900 |
15 Feb 2024 | 15.33 | 15.66 | 15.30 | 15.65 | 15.20 | 8,500 |
14 Feb 2024 | 15.49 | 15.70 | 15.26 | 15.32 | 14.88 | 9,800 |
13 Feb 2024 | 15.60 | 15.70 | 15.47 | 15.47 | 15.03 | 4,800 |
12 Feb 2024 | 15.89 | 16.25 | 15.45 | 15.80 | 15.35 | 19,000 |
09 Feb 2024 | 16.01 | 16.21 | 15.87 | 15.90 | 15.44 | 11,600 |
08 Feb 2024 | 16.02 | 16.08 | 15.68 | 15.69 | 15.24 | 5,100 |
07 Feb 2024 | 15.75 | 15.99 | 15.65 | 15.98 | 15.52 | 8,700 |
06 Feb 2024 | 15.73 | 15.75 | 15.58 | 15.73 | 15.28 | 7,100 |
05 Feb 2024 | 15.77 | 15.88 | 15.55 | 15.58 | 15.13 | 10,600 |
02 Feb 2024 | 15.75 | 16.30 | 15.75 | 15.95 | 15.49 | 8,000 |
01 Feb 2024 | 16.10 | 16.30 | 15.71 | 15.98 | 15.52 | 12,500 |
31 Jan 2024 | 15.96 | 16.27 | 15.90 | 15.92 | 15.46 | 2,900 |
30 Jan 2024 | 16.01 | 16.25 | 15.70 | 16.24 | 15.77 | 7,400 |
29 Jan 2024 | 16.35 | 16.53 | 16.05 | 16.07 | 15.61 | 15,700 |
26 Jan 2024 | 16.16 | 16.40 | 15.71 | 16.38 | 15.91 | 18,000 |
25 Jan 2024 | 15.94 | 16.18 | 15.72 | 16.16 | 15.70 | 4,200 |
24 Jan 2024 | 15.98 | 16.18 | 15.83 | 16.15 | 15.69 | 3,000 |
23 Jan 2024 | 16.00 | 16.18 | 15.60 | 15.98 | 15.52 | 10,400 |
22 Jan 2024 | 15.52 | 16.00 | 15.52 | 16.00 | 15.54 | 10,300 |
19 Jan 2024 | 15.52 | 15.80 | 15.35 | 15.55 | 15.10 | 6,600 |
18 Jan 2024 | 15.60 | 15.79 | 15.42 | 15.74 | 15.29 | 6,700 |
17 Jan 2024 | 15.56 | 15.79 | 15.36 | 15.79 | 15.34 | 3,500 |
16 Jan 2024 | 15.60 | 15.82 | 15.44 | 15.70 | 15.25 | 7,400 |
12 Jan 2024 | 15.40 | 15.79 | 15.38 | 15.40 | 14.96 | 2,600 |
11 Jan 2024 | 15.63 | 15.72 | 15.18 | 15.69 | 15.24 | 2,900 |
10 Jan 2024 | 15.48 | 15.98 | 15.31 | 15.53 | 15.09 | 20,300 |
09 Jan 2024 | 15.89 | 16.00 | 15.35 | 15.87 | 15.42 | 26,600 |
08 Jan 2024 | 15.61 | 16.01 | 15.48 | 15.62 | 15.17 | 12,200 |
05 Jan 2024 | 15.57 | 16.52 | 15.57 | 16.24 | 15.77 | 27,600 |
04 Jan 2024 | 16.59 | 16.60 | 15.92 | 16.00 | 15.54 | 10,500 |
04 Jan 2024 | 0.461 Dividend | |||||
03 Jan 2024 | 17.28 | 17.28 | 16.60 | 16.97 | 16.04 | 25,400 |
02 Jan 2024 | 16.12 | 17.10 | 16.12 | 17.00 | 16.06 | 29,500 |
29 Dec 2023 | 16.08 | 16.42 | 16.01 | 16.31 | 15.41 | 14,100 |
28 Dec 2023 | 16.35 | 16.43 | 15.52 | 16.43 | 15.53 | 31,800 |
27 Dec 2023 | 15.95 | 16.00 | 15.60 | 15.71 | 14.85 | 25,400 |
26 Dec 2023 | 15.31 | 15.79 | 15.00 | 15.79 | 14.92 | 31,800 |
22 Dec 2023 | 14.99 | 15.42 | 14.79 | 15.14 | 14.31 | 19,300 |
21 Dec 2023 | 14.97 | 15.25 | 14.60 | 14.60 | 13.80 | 7,500 |
20 Dec 2023 | 14.65 | 15.44 | 14.55 | 14.69 | 13.88 | 22,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |