Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 16.44 | 16.53 | 16.13 | 16.25 | 16.25 | 209,225 |
31 May 2024 | 16.35 | 16.45 | 16.05 | 16.43 | 16.43 | 553,100 |
30 May 2024 | 16.50 | 16.75 | 16.31 | 16.38 | 16.38 | 137,000 |
29 May 2024 | 16.41 | 16.59 | 16.21 | 16.48 | 16.48 | 188,300 |
28 May 2024 | 16.83 | 16.84 | 16.42 | 16.50 | 16.50 | 273,900 |
27 May 2024 | 17.05 | 17.05 | 16.83 | 16.94 | 16.94 | 66,000 |
24 May 2024 | 16.88 | 17.07 | 16.84 | 16.93 | 16.93 | 148,800 |
23 May 2024 | 16.69 | 16.96 | 16.69 | 16.82 | 16.82 | 114,200 |
22 May 2024 | 16.78 | 16.97 | 16.63 | 16.77 | 16.77 | 213,500 |
21 May 2024 | 16.65 | 17.07 | 16.65 | 16.78 | 16.78 | 241,700 |
17 May 2024 | 16.95 | 16.97 | 16.63 | 16.68 | 16.68 | 258,600 |
16 May 2024 | 17.13 | 17.13 | 16.82 | 16.87 | 16.87 | 311,300 |
15 May 2024 | 17.07 | 17.23 | 16.93 | 17.17 | 17.17 | 360,700 |
14 May 2024 | 17.23 | 17.27 | 17.05 | 17.08 | 17.08 | 132,700 |
13 May 2024 | 17.11 | 17.29 | 17.00 | 17.17 | 17.17 | 153,500 |
10 May 2024 | 17.18 | 17.26 | 17.03 | 17.12 | 17.12 | 158,500 |
09 May 2024 | 17.08 | 17.21 | 16.99 | 17.11 | 17.11 | 128,800 |
08 May 2024 | 16.94 | 17.07 | 16.86 | 17.03 | 17.03 | 204,200 |
07 May 2024 | 16.98 | 17.14 | 16.92 | 17.04 | 17.04 | 191,800 |
06 May 2024 | 16.96 | 17.15 | 16.85 | 16.95 | 16.95 | 461,800 |
03 May 2024 | 16.96 | 17.07 | 16.78 | 16.87 | 16.87 | 310,600 |
02 May 2024 | 16.91 | 16.96 | 16.68 | 16.87 | 16.87 | 125,300 |
01 May 2024 | 16.93 | 16.96 | 16.59 | 16.76 | 16.76 | 196,600 |
30 Apr 2024 | 16.99 | 17.08 | 16.80 | 16.91 | 16.91 | 497,300 |
29 Apr 2024 | 17.00 | 17.32 | 16.83 | 16.98 | 16.98 | 280,000 |
26 Apr 2024 | 17.20 | 17.20 | 16.67 | 17.05 | 17.05 | 364,500 |
25 Apr 2024 | 16.55 | 17.38 | 16.38 | 17.11 | 17.11 | 657,400 |
24 Apr 2024 | 16.95 | 17.07 | 16.69 | 16.71 | 16.71 | 265,400 |
23 Apr 2024 | 16.84 | 17.01 | 16.77 | 16.90 | 16.90 | 184,700 |
22 Apr 2024 | 17.06 | 17.06 | 16.79 | 16.84 | 16.84 | 193,000 |
19 Apr 2024 | 17.00 | 17.25 | 16.89 | 17.04 | 17.04 | 261,100 |
18 Apr 2024 | 16.70 | 17.05 | 16.67 | 17.03 | 17.03 | 222,600 |
17 Apr 2024 | 16.64 | 16.76 | 16.50 | 16.61 | 16.61 | 175,400 |
16 Apr 2024 | 16.54 | 16.71 | 16.40 | 16.57 | 16.57 | 146,800 |
15 Apr 2024 | 17.23 | 17.37 | 16.52 | 16.65 | 16.65 | 257,400 |
12 Apr 2024 | 17.11 | 17.32 | 17.07 | 17.19 | 17.19 | 247,000 |
11 Apr 2024 | 17.00 | 17.31 | 16.96 | 17.24 | 17.24 | 213,600 |
10 Apr 2024 | 16.90 | 17.08 | 16.78 | 16.91 | 16.91 | 155,600 |
09 Apr 2024 | 16.98 | 17.08 | 16.78 | 16.98 | 16.98 | 192,100 |
08 Apr 2024 | 16.98 | 17.06 | 16.84 | 17.04 | 17.04 | 231,500 |
05 Apr 2024 | 16.80 | 17.11 | 16.66 | 16.97 | 16.97 | 263,300 |
04 Apr 2024 | 17.40 | 17.40 | 16.78 | 16.81 | 16.81 | 533,900 |
03 Apr 2024 | 17.10 | 17.40 | 17.04 | 17.35 | 17.35 | 564,700 |
02 Apr 2024 | 16.95 | 17.20 | 16.87 | 17.17 | 17.17 | 322,200 |
01 Apr 2024 | 17.08 | 17.18 | 16.95 | 17.06 | 17.06 | 232,900 |
28 Mar 2024 | 16.89 | 17.14 | 16.87 | 17.01 | 17.01 | 455,400 |
27 Mar 2024 | 16.63 | 16.98 | 16.63 | 16.94 | 16.94 | 244,700 |
26 Mar 2024 | 16.34 | 16.75 | 16.33 | 16.67 | 16.67 | 258,600 |
25 Mar 2024 | 16.29 | 16.45 | 16.22 | 16.27 | 16.27 | 202,800 |
22 Mar 2024 | 16.41 | 16.41 | 16.20 | 16.32 | 16.32 | 207,200 |
21 Mar 2024 | 16.38 | 16.49 | 16.30 | 16.33 | 16.33 | 188,200 |
21 Mar 2024 | 0.19 Dividend | |||||
20 Mar 2024 | 16.44 | 16.58 | 16.40 | 16.49 | 16.30 | 194,500 |
19 Mar 2024 | 16.42 | 16.52 | 16.29 | 16.44 | 16.25 | 175,300 |
18 Mar 2024 | 16.41 | 16.63 | 16.28 | 16.44 | 16.25 | 218,600 |
15 Mar 2024 | 16.41 | 16.50 | 16.24 | 16.41 | 16.22 | 327,400 |
14 Mar 2024 | 16.24 | 16.56 | 16.21 | 16.41 | 16.22 | 409,100 |
13 Mar 2024 | 16.55 | 16.63 | 16.05 | 16.14 | 15.95 | 420,200 |
12 Mar 2024 | 16.74 | 16.80 | 16.53 | 16.54 | 16.35 | 342,900 |
11 Mar 2024 | 16.87 | 16.87 | 16.53 | 16.67 | 16.48 | 295,800 |
08 Mar 2024 | 17.00 | 17.29 | 16.92 | 17.03 | 16.83 | 553,600 |
07 Mar 2024 | 16.21 | 17.27 | 16.21 | 17.03 | 16.83 | 1,621,600 |
06 Mar 2024 | 14.50 | 16.33 | 14.50 | 16.25 | 16.06 | 2,030,500 |
05 Mar 2024 | 14.70 | 14.70 | 14.31 | 14.53 | 14.36 | 373,300 |
04 Mar 2024 | 14.63 | 14.85 | 14.45 | 14.72 | 14.55 | 329,900 |
01 Mar 2024 | 14.30 | 14.67 | 14.22 | 14.59 | 14.42 | 314,200 |
29 Feb 2024 | 14.18 | 14.28 | 13.99 | 14.23 | 14.07 | 205,100 |
28 Feb 2024 | 14.21 | 14.42 | 14.04 | 14.18 | 14.02 | 212,900 |
27 Feb 2024 | 14.00 | 14.25 | 13.94 | 14.22 | 14.06 | 143,400 |
26 Feb 2024 | 13.79 | 14.03 | 13.79 | 13.97 | 13.81 | 133,700 |
23 Feb 2024 | 14.04 | 14.09 | 13.73 | 13.83 | 13.67 | 193,900 |
22 Feb 2024 | 13.87 | 14.11 | 13.85 | 14.05 | 13.89 | 143,000 |
21 Feb 2024 | 13.81 | 13.83 | 13.65 | 13.81 | 13.65 | 119,300 |
20 Feb 2024 | 13.78 | 13.90 | 13.69 | 13.82 | 13.66 | 308,500 |
16 Feb 2024 | 13.90 | 14.13 | 13.81 | 13.83 | 13.67 | 182,200 |
15 Feb 2024 | 14.05 | 14.08 | 13.95 | 14.04 | 13.88 | 169,600 |
14 Feb 2024 | 14.02 | 14.17 | 13.99 | 14.07 | 13.91 | 145,700 |
13 Feb 2024 | 14.30 | 14.33 | 13.91 | 13.93 | 13.77 | 386,500 |
12 Feb 2024 | 14.58 | 14.66 | 14.40 | 14.45 | 14.28 | 145,700 |
09 Feb 2024 | 14.61 | 14.68 | 14.50 | 14.58 | 14.41 | 214,800 |
08 Feb 2024 | 14.54 | 14.74 | 14.40 | 14.60 | 14.43 | 312,000 |
07 Feb 2024 | 14.54 | 14.71 | 14.47 | 14.58 | 14.41 | 251,700 |
06 Feb 2024 | 14.34 | 14.59 | 14.29 | 14.57 | 14.40 | 138,700 |
05 Feb 2024 | 14.59 | 14.59 | 14.29 | 14.35 | 14.18 | 211,000 |
02 Feb 2024 | 14.27 | 14.55 | 14.21 | 14.54 | 14.37 | 436,600 |
01 Feb 2024 | 13.91 | 14.43 | 13.91 | 14.35 | 14.18 | 535,000 |
31 Jan 2024 | 13.85 | 13.95 | 13.68 | 13.82 | 13.66 | 1,294,300 |
30 Jan 2024 | 13.81 | 14.03 | 13.81 | 13.92 | 13.76 | 256,900 |
29 Jan 2024 | 13.84 | 13.98 | 13.74 | 13.91 | 13.75 | 276,900 |
26 Jan 2024 | 13.74 | 13.85 | 13.63 | 13.84 | 13.68 | 290,700 |
25 Jan 2024 | 13.92 | 13.97 | 13.68 | 13.75 | 13.59 | 309,100 |
24 Jan 2024 | 13.95 | 14.14 | 13.82 | 13.85 | 13.69 | 222,800 |
23 Jan 2024 | 13.93 | 14.04 | 13.82 | 13.90 | 13.74 | 236,700 |
22 Jan 2024 | 13.94 | 14.03 | 13.82 | 13.87 | 13.71 | 138,000 |
19 Jan 2024 | 13.95 | 13.98 | 13.85 | 13.96 | 13.80 | 173,100 |
18 Jan 2024 | 13.85 | 14.00 | 13.77 | 13.95 | 13.79 | 268,600 |
17 Jan 2024 | 13.85 | 13.85 | 13.61 | 13.78 | 13.62 | 423,700 |
16 Jan 2024 | 14.03 | 14.10 | 13.77 | 13.94 | 13.78 | 253,000 |
15 Jan 2024 | 13.78 | 14.10 | 13.78 | 13.91 | 13.75 | 307,900 |
12 Jan 2024 | 13.90 | 13.96 | 13.65 | 13.78 | 13.62 | 399,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |