Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.63 | 14.77 | 14.40 | 14.46 | 14.46 | 983,341 |
02 May 2024 | 14.51 | 14.52 | 14.16 | 14.24 | 14.24 | 2,032,800 |
01 May 2024 | 14.61 | 14.72 | 14.22 | 14.34 | 14.34 | 1,502,700 |
30 Apr 2024 | 14.88 | 14.89 | 14.50 | 14.53 | 14.53 | 1,657,100 |
29 Apr 2024 | 15.07 | 15.28 | 14.76 | 15.00 | 15.00 | 1,329,200 |
26 Apr 2024 | 14.99 | 15.18 | 14.88 | 14.96 | 14.96 | 935,200 |
25 Apr 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 15.00 | 3,493,600 |
24 Apr 2024 | 15.71 | 16.06 | 15.12 | 15.60 | 15.60 | 3,105,600 |
23 Apr 2024 | 15.08 | 15.76 | 15.05 | 15.45 | 15.45 | 2,753,300 |
22 Apr 2024 | 14.65 | 15.12 | 14.52 | 15.08 | 15.08 | 2,018,700 |
19 Apr 2024 | 14.36 | 14.65 | 14.33 | 14.63 | 14.63 | 1,506,400 |
18 Apr 2024 | 14.37 | 14.56 | 14.25 | 14.35 | 14.35 | 1,179,900 |
17 Apr 2024 | 14.76 | 14.86 | 14.30 | 14.34 | 14.34 | 1,190,600 |
16 Apr 2024 | 14.91 | 15.11 | 14.63 | 14.72 | 14.72 | 1,617,200 |
15 Apr 2024 | 15.43 | 15.48 | 14.93 | 14.99 | 14.99 | 748,500 |
12 Apr 2024 | 15.61 | 15.72 | 15.20 | 15.30 | 15.30 | 1,082,700 |
11 Apr 2024 | 15.46 | 15.78 | 15.33 | 15.68 | 15.68 | 995,800 |
10 Apr 2024 | 15.57 | 15.88 | 15.38 | 15.44 | 15.44 | 1,145,700 |
09 Apr 2024 | 15.79 | 16.01 | 15.49 | 16.00 | 16.00 | 1,112,900 |
08 Apr 2024 | 15.48 | 15.92 | 15.48 | 15.77 | 15.77 | 1,630,600 |
05 Apr 2024 | 15.20 | 15.53 | 15.13 | 15.42 | 15.42 | 1,061,600 |
04 Apr 2024 | 15.55 | 15.58 | 15.10 | 15.20 | 15.20 | 1,121,900 |
03 Apr 2024 | 15.09 | 15.33 | 15.05 | 15.30 | 15.30 | 1,818,200 |
02 Apr 2024 | 15.12 | 15.38 | 14.98 | 15.17 | 15.17 | 1,288,600 |
01 Apr 2024 | 15.48 | 15.50 | 15.24 | 15.38 | 15.38 | 1,596,800 |
28 Mar 2024 | 15.07 | 15.67 | 15.07 | 15.41 | 15.41 | 1,297,300 |
27 Mar 2024 | 15.57 | 15.81 | 15.49 | 15.58 | 15.58 | 1,308,500 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 15.51 | 15.67 | 15.32 | 15.35 | 15.34 | 1,156,500 |
25 Mar 2024 | 15.98 | 16.09 | 15.43 | 15.44 | 15.43 | 1,280,900 |
22 Mar 2024 | 16.07 | 16.19 | 15.74 | 15.93 | 15.92 | 2,123,600 |
21 Mar 2024 | 15.59 | 16.07 | 15.58 | 16.04 | 16.03 | 2,112,900 |
20 Mar 2024 | 15.55 | 15.74 | 15.36 | 15.54 | 15.53 | 1,644,800 |
19 Mar 2024 | 15.55 | 15.81 | 15.51 | 15.66 | 15.65 | 882,100 |
18 Mar 2024 | 15.50 | 15.83 | 15.45 | 15.64 | 15.63 | 898,000 |
15 Mar 2024 | 15.56 | 15.81 | 15.34 | 15.50 | 15.49 | 2,416,700 |
14 Mar 2024 | 15.81 | 15.87 | 15.49 | 15.67 | 15.66 | 883,900 |
13 Mar 2024 | 15.99 | 16.10 | 15.84 | 15.86 | 15.85 | 930,800 |
12 Mar 2024 | 16.08 | 16.25 | 15.91 | 16.09 | 16.08 | 1,072,400 |
11 Mar 2024 | 16.14 | 16.27 | 15.94 | 16.16 | 16.15 | 1,081,500 |
08 Mar 2024 | 16.35 | 16.44 | 16.09 | 16.20 | 16.19 | 850,400 |
07 Mar 2024 | 16.35 | 16.61 | 16.09 | 16.14 | 16.13 | 1,035,000 |
06 Mar 2024 | 16.26 | 16.58 | 16.15 | 16.22 | 16.21 | 1,447,700 |
05 Mar 2024 | 16.29 | 16.55 | 16.02 | 16.04 | 16.03 | 1,381,400 |
04 Mar 2024 | 16.30 | 16.50 | 16.24 | 16.46 | 16.45 | 1,026,500 |
01 Mar 2024 | 15.90 | 16.34 | 15.76 | 16.33 | 16.32 | 2,227,900 |
29 Feb 2024 | 15.99 | 16.08 | 15.69 | 15.84 | 15.83 | 2,412,100 |
28 Feb 2024 | 15.37 | 16.01 | 15.34 | 15.75 | 15.74 | 976,600 |
27 Feb 2024 | 15.76 | 15.86 | 15.44 | 15.60 | 15.59 | 1,518,600 |
26 Feb 2024 | 15.99 | 16.09 | 15.55 | 15.63 | 15.62 | 2,894,500 |
23 Feb 2024 | 16.27 | 16.55 | 16.05 | 16.06 | 16.05 | 2,443,800 |
22 Feb 2024 | 15.95 | 16.43 | 15.67 | 16.20 | 16.19 | 3,555,500 |
21 Feb 2024 | 16.33 | 16.65 | 16.20 | 16.62 | 16.61 | 2,722,800 |
20 Feb 2024 | 15.78 | 16.39 | 15.72 | 16.31 | 16.30 | 1,751,200 |
16 Feb 2024 | 15.83 | 16.12 | 15.71 | 16.08 | 16.07 | 1,316,600 |
15 Feb 2024 | 15.77 | 16.13 | 15.75 | 16.13 | 16.12 | 1,558,700 |
14 Feb 2024 | 15.58 | 15.71 | 15.29 | 15.55 | 15.54 | 2,259,500 |
13 Feb 2024 | 15.34 | 15.52 | 15.14 | 15.37 | 15.36 | 1,717,000 |
12 Feb 2024 | 15.80 | 16.14 | 15.80 | 16.07 | 16.06 | 1,292,200 |
09 Feb 2024 | 15.61 | 15.81 | 15.42 | 15.74 | 15.73 | 1,316,300 |
08 Feb 2024 | 15.04 | 15.60 | 15.04 | 15.59 | 15.58 | 1,236,400 |
07 Feb 2024 | 15.14 | 15.23 | 14.87 | 15.12 | 15.11 | 961,200 |
06 Feb 2024 | 15.03 | 15.27 | 14.94 | 15.12 | 15.11 | 740,200 |
05 Feb 2024 | 15.11 | 15.28 | 14.97 | 15.09 | 15.08 | 1,071,100 |
02 Feb 2024 | 15.18 | 15.47 | 15.02 | 15.38 | 15.37 | 1,175,700 |
01 Feb 2024 | 15.30 | 15.44 | 15.00 | 15.43 | 15.42 | 1,073,000 |
31 Jan 2024 | 15.70 | 15.79 | 15.21 | 15.22 | 15.21 | 1,460,300 |
30 Jan 2024 | 15.65 | 15.91 | 15.65 | 15.72 | 15.71 | 906,000 |
29 Jan 2024 | 15.69 | 15.85 | 15.55 | 15.82 | 15.81 | 1,287,100 |
26 Jan 2024 | 15.72 | 15.81 | 15.53 | 15.70 | 15.69 | 1,112,800 |
25 Jan 2024 | 15.88 | 15.91 | 15.42 | 15.62 | 15.61 | 1,453,000 |
24 Jan 2024 | 16.16 | 16.16 | 15.47 | 15.54 | 15.53 | 1,858,300 |
23 Jan 2024 | 16.31 | 16.39 | 15.85 | 15.85 | 15.84 | 1,952,600 |
22 Jan 2024 | 16.32 | 16.58 | 16.10 | 16.18 | 16.17 | 4,096,600 |
19 Jan 2024 | 15.43 | 16.21 | 15.26 | 16.06 | 16.05 | 2,770,100 |
18 Jan 2024 | 15.25 | 15.32 | 14.92 | 15.32 | 15.31 | 1,012,400 |
17 Jan 2024 | 15.13 | 15.46 | 14.99 | 15.12 | 15.11 | 1,607,200 |
16 Jan 2024 | 15.21 | 15.53 | 15.12 | 15.48 | 15.47 | 1,386,700 |
12 Jan 2024 | 15.75 | 15.86 | 15.40 | 15.46 | 15.45 | 741,100 |
11 Jan 2024 | 15.49 | 15.61 | 15.33 | 15.52 | 15.51 | 1,348,200 |
10 Jan 2024 | 15.65 | 15.89 | 15.58 | 15.66 | 15.65 | 1,194,800 |
09 Jan 2024 | 15.78 | 15.84 | 15.64 | 15.67 | 15.66 | 1,296,400 |
08 Jan 2024 | 15.57 | 16.08 | 15.57 | 16.07 | 16.06 | 1,233,600 |
05 Jan 2024 | 15.50 | 16.00 | 15.47 | 15.68 | 15.67 | 1,469,100 |
04 Jan 2024 | 15.53 | 15.81 | 15.34 | 15.70 | 15.69 | 3,076,500 |
03 Jan 2024 | 15.63 | 15.63 | 15.26 | 15.37 | 15.36 | 2,563,500 |
02 Jan 2024 | 15.92 | 16.11 | 15.74 | 15.85 | 15.84 | 1,372,700 |
29 Dec 2023 | 16.31 | 16.32 | 15.98 | 15.98 | 15.97 | 1,106,500 |
28 Dec 2023 | 16.29 | 16.41 | 16.11 | 16.33 | 16.32 | 1,163,100 |
28 Dec 2023 | 0.01 Dividend | |||||
27 Dec 2023 | 16.31 | 16.39 | 16.17 | 16.36 | 16.34 | 1,653,800 |
26 Dec 2023 | 16.21 | 16.32 | 15.97 | 16.32 | 16.30 | 1,410,400 |
22 Dec 2023 | 16.00 | 16.14 | 15.90 | 16.05 | 16.03 | 1,973,600 |
21 Dec 2023 | 15.74 | 15.86 | 15.55 | 15.83 | 15.81 | 1,918,200 |
20 Dec 2023 | 15.22 | 15.82 | 15.15 | 15.44 | 15.42 | 3,876,800 |
19 Dec 2023 | 15.14 | 15.71 | 15.09 | 15.31 | 15.29 | 6,353,700 |
18 Dec 2023 | 14.54 | 14.81 | 14.39 | 14.78 | 14.76 | 2,808,000 |
15 Dec 2023 | 14.83 | 14.83 | 14.24 | 14.45 | 14.43 | 3,400,500 |
14 Dec 2023 | 14.52 | 15.23 | 14.52 | 14.73 | 14.71 | 3,207,700 |
13 Dec 2023 | 13.58 | 14.19 | 13.38 | 14.09 | 14.07 | 1,830,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |