Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.02 | 17.03 | 16.94 | 17.01 | 17.01 | 38,205 |
20 May 2024 | 17.03 | 17.07 | 16.95 | 16.95 | 16.95 | 21,300 |
17 May 2024 | 17.07 | 17.09 | 17.04 | 17.06 | 17.06 | 29,400 |
16 May 2024 | 17.15 | 17.24 | 17.14 | 17.21 | 17.21 | 53,700 |
15 May 2024 | 16.95 | 17.22 | 16.94 | 17.22 | 17.22 | 53,100 |
14 May 2024 | 16.72 | 16.85 | 16.69 | 16.83 | 16.83 | 36,000 |
13 May 2024 | 16.57 | 16.70 | 16.57 | 16.67 | 16.67 | 32,900 |
10 May 2024 | 16.62 | 16.69 | 16.54 | 16.61 | 16.61 | 37,600 |
09 May 2024 | 16.32 | 16.55 | 16.32 | 16.54 | 16.54 | 80,700 |
08 May 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 18,200 |
07 May 2024 | 16.11 | 16.23 | 16.11 | 16.18 | 16.18 | 36,400 |
06 May 2024 | 15.93 | 16.05 | 15.93 | 16.02 | 16.02 | 59,500 |
03 May 2024 | 15.86 | 15.95 | 15.81 | 15.89 | 15.89 | 77,000 |
02 May 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 15.64 | 35,100 |
01 May 2024 | 15.26 | 15.54 | 15.16 | 15.29 | 15.29 | 13,800 |
30 Apr 2024 | 15.33 | 15.40 | 15.27 | 15.30 | 15.30 | 21,500 |
29 Apr 2024 | 15.28 | 15.47 | 15.28 | 15.45 | 15.45 | 30,500 |
26 Apr 2024 | 15.22 | 15.28 | 15.19 | 15.21 | 15.21 | 16,000 |
25 Apr 2024 | 15.03 | 15.12 | 14.93 | 15.11 | 15.11 | 61,700 |
24 Apr 2024 | 15.19 | 15.21 | 15.07 | 15.12 | 15.12 | 25,100 |
23 Apr 2024 | 14.98 | 15.26 | 14.98 | 15.19 | 15.19 | 17,400 |
22 Apr 2024 | 14.90 | 15.06 | 14.89 | 15.00 | 15.00 | 22,500 |
19 Apr 2024 | 14.90 | 15.00 | 14.87 | 14.90 | 14.90 | 110,500 |
18 Apr 2024 | 14.92 | 15.07 | 14.91 | 14.94 | 14.94 | 19,600 |
17 Apr 2024 | 14.87 | 14.96 | 14.84 | 14.87 | 14.87 | 14,200 |
16 Apr 2024 | 14.90 | 14.92 | 14.80 | 14.83 | 14.83 | 21,400 |
15 Apr 2024 | 15.21 | 15.22 | 14.91 | 14.93 | 14.93 | 42,800 |
12 Apr 2024 | 15.32 | 15.37 | 15.10 | 15.12 | 15.12 | 38,900 |
11 Apr 2024 | 15.33 | 15.44 | 15.22 | 15.30 | 15.30 | 22,900 |
10 Apr 2024 | 15.30 | 15.30 | 15.14 | 15.26 | 15.26 | 26,000 |
09 Apr 2024 | 15.56 | 15.66 | 15.52 | 15.59 | 15.59 | 23,400 |
08 Apr 2024 | 15.34 | 15.48 | 15.34 | 15.44 | 15.44 | 14,100 |
05 Apr 2024 | 15.25 | 15.32 | 15.20 | 15.29 | 15.29 | 32,700 |
04 Apr 2024 | 15.55 | 15.60 | 15.28 | 15.28 | 15.28 | 45,700 |
03 Apr 2024 | 15.18 | 15.40 | 15.16 | 15.38 | 15.38 | 40,800 |
02 Apr 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 15.23 | 21,900 |
01 Apr 2024 | 15.41 | 15.45 | 15.31 | 15.33 | 15.33 | 58,300 |
28 Mar 2024 | 15.47 | 15.47 | 15.40 | 15.42 | 15.42 | 21,700 |
27 Mar 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 15,900 |
26 Mar 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 15.23 | 26,200 |
25 Mar 2024 | 15.36 | 15.41 | 15.23 | 15.23 | 15.23 | 35,200 |
22 Mar 2024 | 15.34 | 15.43 | 15.30 | 15.30 | 15.30 | 148,400 |
21 Mar 2024 | 15.38 | 15.43 | 15.28 | 15.28 | 15.28 | 29,100 |
21 Mar 2024 | 0.026 Dividend | |||||
20 Mar 2024 | 15.14 | 15.46 | 15.14 | 15.41 | 15.38 | 36,500 |
19 Mar 2024 | 15.06 | 15.20 | 15.03 | 15.16 | 15.13 | 43,400 |
18 Mar 2024 | 15.24 | 15.27 | 15.14 | 15.14 | 15.11 | 28,500 |
15 Mar 2024 | 15.23 | 15.29 | 15.18 | 15.24 | 15.21 | 32,700 |
14 Mar 2024 | 15.43 | 15.47 | 15.19 | 15.24 | 15.21 | 32,700 |
13 Mar 2024 | 15.44 | 15.51 | 15.36 | 15.41 | 15.38 | 22,600 |
12 Mar 2024 | 15.60 | 15.65 | 15.47 | 15.49 | 15.46 | 37,900 |
11 Mar 2024 | 15.64 | 15.70 | 15.61 | 15.63 | 15.60 | 17,500 |
08 Mar 2024 | 15.73 | 15.81 | 15.66 | 15.73 | 15.70 | 57,600 |
07 Mar 2024 | 15.62 | 15.76 | 15.62 | 15.70 | 15.67 | 48,600 |
06 Mar 2024 | 15.40 | 15.55 | 15.38 | 15.47 | 15.44 | 29,400 |
05 Mar 2024 | 15.24 | 15.34 | 15.15 | 15.19 | 15.16 | 18,900 |
04 Mar 2024 | 15.25 | 15.28 | 15.21 | 15.23 | 15.20 | 35,700 |
01 Mar 2024 | 15.24 | 15.35 | 15.13 | 15.30 | 15.27 | 67,900 |
29 Feb 2024 | 15.12 | 15.35 | 15.06 | 15.18 | 15.15 | 42,800 |
28 Feb 2024 | 14.97 | 15.00 | 14.90 | 14.90 | 14.87 | 20,200 |
27 Feb 2024 | 14.93 | 15.08 | 14.93 | 15.04 | 15.01 | 44,200 |
26 Feb 2024 | 14.87 | 14.96 | 14.87 | 14.92 | 14.89 | 34,000 |
23 Feb 2024 | 15.02 | 15.02 | 14.91 | 14.95 | 14.92 | 37,100 |
22 Feb 2024 | 15.11 | 15.12 | 15.02 | 15.02 | 14.99 | 28,700 |
21 Feb 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 14.99 | 12,100 |
20 Feb 2024 | 15.01 | 15.03 | 14.91 | 14.93 | 14.90 | 67,200 |
16 Feb 2024 | 15.10 | 15.13 | 15.03 | 15.05 | 15.02 | 75,300 |
15 Feb 2024 | 15.09 | 15.25 | 15.09 | 15.20 | 15.17 | 19,500 |
14 Feb 2024 | 14.94 | 15.04 | 14.93 | 15.00 | 14.97 | 26,400 |
13 Feb 2024 | 14.96 | 15.02 | 14.78 | 14.84 | 14.81 | 37,200 |
12 Feb 2024 | 15.10 | 15.26 | 15.10 | 15.20 | 15.17 | 57,100 |
09 Feb 2024 | 14.96 | 15.06 | 14.90 | 15.04 | 15.01 | 53,500 |
08 Feb 2024 | 15.15 | 15.15 | 15.03 | 15.03 | 15.00 | 40,700 |
07 Feb 2024 | 15.20 | 15.26 | 15.14 | 15.20 | 15.17 | 34,300 |
06 Feb 2024 | 15.00 | 15.15 | 14.96 | 15.13 | 15.10 | 54,000 |
05 Feb 2024 | 15.18 | 15.18 | 14.97 | 14.99 | 14.96 | 58,000 |
02 Feb 2024 | 15.40 | 15.40 | 15.28 | 15.31 | 15.28 | 53,600 |
01 Feb 2024 | 15.42 | 15.60 | 15.39 | 15.57 | 15.54 | 53,100 |
31 Jan 2024 | 15.45 | 15.61 | 15.32 | 15.32 | 15.29 | 61,900 |
30 Jan 2024 | 15.35 | 15.39 | 15.29 | 15.33 | 15.30 | 25,800 |
29 Jan 2024 | 15.35 | 15.50 | 15.30 | 15.45 | 15.42 | 104,000 |
26 Jan 2024 | 15.47 | 15.49 | 15.37 | 15.37 | 15.34 | 26,000 |
25 Jan 2024 | 15.48 | 15.50 | 15.39 | 15.49 | 15.46 | 27,000 |
24 Jan 2024 | 15.64 | 15.70 | 15.42 | 15.42 | 15.39 | 44,600 |
23 Jan 2024 | 15.45 | 15.51 | 15.37 | 15.44 | 15.41 | 52,500 |
22 Jan 2024 | 15.33 | 15.45 | 15.32 | 15.37 | 15.34 | 70,400 |
19 Jan 2024 | 15.29 | 15.40 | 15.21 | 15.38 | 15.35 | 35,800 |
18 Jan 2024 | 15.31 | 15.36 | 15.21 | 15.29 | 15.26 | 33,500 |
17 Jan 2024 | 15.29 | 15.29 | 15.17 | 15.23 | 15.20 | 28,500 |
16 Jan 2024 | 15.76 | 15.76 | 15.50 | 15.53 | 15.50 | 80,300 |
12 Jan 2024 | 16.07 | 16.17 | 15.99 | 16.03 | 16.00 | 21,400 |
11 Jan 2024 | 16.14 | 16.14 | 15.92 | 16.03 | 16.00 | 19,900 |
10 Jan 2024 | 16.16 | 16.19 | 16.05 | 16.19 | 16.16 | 31,900 |
09 Jan 2024 | 16.11 | 16.16 | 16.06 | 16.16 | 16.13 | 29,100 |
08 Jan 2024 | 16.02 | 16.19 | 16.02 | 16.19 | 16.16 | 25,700 |
05 Jan 2024 | 15.87 | 16.15 | 15.87 | 16.04 | 16.01 | 29,500 |
04 Jan 2024 | 15.86 | 16.04 | 15.86 | 15.97 | 15.94 | 71,000 |
03 Jan 2024 | 16.02 | 16.02 | 15.80 | 15.86 | 15.83 | 81,900 |
02 Jan 2024 | 16.25 | 16.37 | 16.18 | 16.23 | 16.20 | 76,300 |
29 Dec 2023 | 16.62 | 16.62 | 16.44 | 16.48 | 16.45 | 39,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |