Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.60 | 16.86 | 16.61 | 16.74 | 16.74 | 811,813 |
20 May 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 16.80 | 2,492,700 |
17 May 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 16.32 | 3,643,200 |
16 May 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 15.79 | 5,931,500 |
15 May 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 16.91 | 1,805,700 |
14 May 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 16.80 | 1,694,100 |
13 May 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 16.75 | 1,214,700 |
10 May 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 16.94 | 3,124,600 |
09 May 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 16.46 | 1,766,100 |
08 May 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 16.05 | 2,474,900 |
07 May 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 15.90 | 3,475,700 |
06 May 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 16.56 | 1,860,900 |
03 May 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 16.45 | 2,117,900 |
02 May 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 16.38 | 2,468,400 |
01 May 2024 | 16.36 | 16.82 | 16.22 | 16.39 | 16.39 | 2,336,400 |
30 Apr 2024 | 16.87 | 17.10 | 16.16 | 16.17 | 16.17 | 4,658,400 |
29 Apr 2024 | 17.76 | 18.11 | 17.60 | 17.89 | 17.89 | 2,062,700 |
26 Apr 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 17.53 | 3,279,900 |
25 Apr 2024 | 16.90 | 17.50 | 16.69 | 17.40 | 17.40 | 2,863,100 |
24 Apr 2024 | 16.72 | 17.01 | 16.69 | 16.96 | 16.96 | 2,571,700 |
23 Apr 2024 | 16.34 | 16.92 | 16.31 | 16.89 | 16.89 | 2,716,000 |
22 Apr 2024 | 16.72 | 16.97 | 16.51 | 16.66 | 16.66 | 4,814,100 |
19 Apr 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 17.65 | 5,171,100 |
18 Apr 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 17.77 | 2,251,400 |
17 Apr 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 17.74 | 3,997,700 |
16 Apr 2024 | 17.58 | 17.64 | 17.26 | 17.44 | 17.44 | 5,495,400 |
15 Apr 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 17.60 | 5,081,000 |
12 Apr 2024 | 18.90 | 18.97 | 18.00 | 18.16 | 18.16 | 9,960,300 |
11 Apr 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 18.19 | 5,613,800 |
10 Apr 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 17.28 | 7,098,500 |
09 Apr 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 18.06 | 5,148,000 |
08 Apr 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 17.40 | 5,585,900 |
05 Apr 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 17.40 | 5,205,600 |
04 Apr 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 16.68 | 7,007,600 |
03 Apr 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 16.76 | 6,628,500 |
02 Apr 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 16.16 | 5,511,500 |
01 Apr 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 15.95 | 3,665,200 |
28 Mar 2024 | 16.04 | 16.09 | 15.77 | 15.89 | 15.89 | 4,043,800 |
27 Mar 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 15.61 | 3,029,700 |
26 Mar 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 15.42 | 2,743,000 |
25 Mar 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 15.15 | 2,099,900 |
22 Mar 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 15.12 | 2,110,600 |
21 Mar 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 15.20 | 4,226,200 |
20 Mar 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 15.14 | 3,607,300 |
19 Mar 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 14.23 | 3,008,400 |
18 Mar 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 14.41 | 3,613,900 |
15 Mar 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 14.68 | 7,268,400 |
14 Mar 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 14.79 | 3,503,400 |
14 Mar 2024 | 0.219 Dividend | |||||
13 Mar 2024 | 15.17 | 15.69 | 15.15 | 15.47 | 15.25 | 3,942,900 |
12 Mar 2024 | 14.89 | 15.16 | 14.71 | 14.97 | 14.76 | 6,448,700 |
11 Mar 2024 | 15.17 | 15.97 | 15.09 | 15.79 | 15.57 | 4,908,000 |
08 Mar 2024 | 15.43 | 15.53 | 15.23 | 15.27 | 15.05 | 4,824,300 |
07 Mar 2024 | 15.21 | 15.48 | 15.10 | 15.43 | 15.21 | 3,843,400 |
06 Mar 2024 | 14.86 | 15.29 | 14.86 | 15.08 | 14.87 | 3,339,300 |
05 Mar 2024 | 14.97 | 15.16 | 14.63 | 14.74 | 14.53 | 4,939,000 |
04 Mar 2024 | 13.91 | 14.43 | 13.79 | 14.40 | 14.20 | 5,414,400 |
01 Mar 2024 | 13.25 | 13.83 | 13.08 | 13.83 | 13.63 | 5,129,300 |
29 Feb 2024 | 12.97 | 13.14 | 12.82 | 13.04 | 12.86 | 3,319,400 |
28 Feb 2024 | 12.39 | 12.49 | 12.34 | 12.44 | 12.26 | 2,174,500 |
27 Feb 2024 | 12.57 | 12.66 | 12.38 | 12.41 | 12.23 | 3,042,200 |
26 Feb 2024 | 12.40 | 12.56 | 12.28 | 12.55 | 12.37 | 3,396,500 |
23 Feb 2024 | 12.52 | 13.00 | 12.52 | 12.92 | 12.74 | 6,618,400 |
22 Feb 2024 | 12.53 | 13.05 | 12.40 | 12.73 | 12.55 | 8,788,700 |
21 Feb 2024 | 13.55 | 13.55 | 13.33 | 13.52 | 13.33 | 2,096,000 |
20 Feb 2024 | 13.94 | 13.96 | 13.48 | 13.62 | 13.43 | 2,477,800 |
16 Feb 2024 | 13.43 | 13.76 | 13.34 | 13.57 | 13.38 | 2,415,000 |
15 Feb 2024 | 13.29 | 13.76 | 13.27 | 13.46 | 13.27 | 2,849,700 |
14 Feb 2024 | 12.90 | 13.18 | 12.83 | 13.08 | 12.89 | 3,172,100 |
13 Feb 2024 | 13.31 | 13.31 | 12.96 | 13.05 | 12.87 | 3,447,200 |
12 Feb 2024 | 13.51 | 13.85 | 13.48 | 13.70 | 13.51 | 3,456,800 |
09 Feb 2024 | 13.60 | 13.61 | 13.28 | 13.48 | 13.29 | 3,237,700 |
08 Feb 2024 | 13.93 | 14.01 | 13.74 | 13.75 | 13.56 | 4,068,500 |
07 Feb 2024 | 14.26 | 14.39 | 14.06 | 14.09 | 13.89 | 3,604,100 |
06 Feb 2024 | 14.27 | 14.35 | 14.10 | 14.25 | 14.05 | 2,420,300 |
05 Feb 2024 | 14.15 | 14.24 | 14.00 | 14.18 | 13.98 | 3,337,400 |
02 Feb 2024 | 14.76 | 14.93 | 14.23 | 14.53 | 14.32 | 8,008,800 |
01 Feb 2024 | 14.89 | 15.90 | 14.89 | 15.81 | 15.59 | 8,045,900 |
31 Jan 2024 | 14.70 | 15.05 | 14.68 | 14.80 | 14.59 | 6,043,100 |
30 Jan 2024 | 14.48 | 14.70 | 14.43 | 14.65 | 14.44 | 5,761,700 |
29 Jan 2024 | 14.33 | 14.41 | 14.08 | 14.40 | 14.20 | 5,710,100 |
26 Jan 2024 | 14.08 | 14.32 | 13.97 | 14.02 | 13.82 | 4,431,500 |
25 Jan 2024 | 13.65 | 13.85 | 13.53 | 13.63 | 13.44 | 2,782,400 |
24 Jan 2024 | 14.02 | 14.02 | 13.10 | 13.45 | 13.26 | 8,930,000 |
23 Jan 2024 | 13.09 | 13.32 | 12.96 | 13.31 | 13.12 | 5,394,400 |
22 Jan 2024 | 12.43 | 12.72 | 12.43 | 12.66 | 12.48 | 2,546,700 |
19 Jan 2024 | 12.54 | 12.66 | 12.33 | 12.65 | 12.47 | 4,982,100 |
18 Jan 2024 | 12.67 | 12.70 | 12.32 | 12.48 | 12.30 | 3,095,500 |
17 Jan 2024 | 12.66 | 12.67 | 12.43 | 12.50 | 12.32 | 3,102,200 |
16 Jan 2024 | 12.99 | 13.03 | 12.63 | 12.69 | 12.51 | 4,709,500 |
12 Jan 2024 | 13.14 | 13.35 | 13.03 | 13.25 | 13.06 | 7,429,100 |
11 Jan 2024 | 12.38 | 12.60 | 12.32 | 12.49 | 12.31 | 6,443,700 |
10 Jan 2024 | 12.29 | 12.45 | 12.23 | 12.37 | 12.19 | 3,981,700 |
09 Jan 2024 | 12.35 | 12.41 | 12.19 | 12.38 | 12.20 | 6,259,600 |
08 Jan 2024 | 12.59 | 12.70 | 12.42 | 12.60 | 12.42 | 4,192,900 |
05 Jan 2024 | 12.80 | 13.09 | 12.68 | 12.78 | 12.60 | 4,747,300 |
04 Jan 2024 | 13.33 | 13.37 | 13.04 | 13.11 | 12.92 | 4,997,900 |
03 Jan 2024 | 13.52 | 13.62 | 13.26 | 13.36 | 13.17 | 6,959,800 |
02 Jan 2024 | 14.49 | 14.55 | 14.01 | 14.06 | 13.86 | 5,523,700 |
29 Dec 2023 | 14.67 | 14.69 | 14.24 | 14.46 | 14.26 | 5,095,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |