Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 16.74 | 16.74 | 16.58 | 16.62 | 16.62 | 26,200 |
27 May 2024 | 16.74 | 16.82 | 16.60 | 16.82 | 16.82 | 12,000 |
24 May 2024 | 16.72 | 16.74 | 16.68 | 16.74 | 16.74 | 21,000 |
23 May 2024 | 16.90 | 16.90 | 16.59 | 16.59 | 16.59 | 42,500 |
22 May 2024 | 17.05 | 17.05 | 16.94 | 16.99 | 16.99 | 9,500 |
21 May 2024 | 16.96 | 17.11 | 16.96 | 17.11 | 17.11 | 4,000 |
17 May 2024 | 17.04 | 17.12 | 17.01 | 17.04 | 17.04 | 19,700 |
16 May 2024 | 16.94 | 17.06 | 16.94 | 17.06 | 17.06 | 34,900 |
15 May 2024 | 16.96 | 17.00 | 16.90 | 16.95 | 16.95 | 13,300 |
14 May 2024 | 16.78 | 16.88 | 16.78 | 16.84 | 16.84 | 6,000 |
13 May 2024 | 16.78 | 16.88 | 16.72 | 16.83 | 16.83 | 23,400 |
10 May 2024 | 16.75 | 16.78 | 16.67 | 16.77 | 16.77 | 11,200 |
09 May 2024 | 16.69 | 16.79 | 16.62 | 16.72 | 16.72 | 17,400 |
08 May 2024 | 16.53 | 16.67 | 16.53 | 16.66 | 16.66 | 18,100 |
07 May 2024 | 16.56 | 16.59 | 16.52 | 16.55 | 16.55 | 14,500 |
06 May 2024 | 16.45 | 16.52 | 16.41 | 16.52 | 16.52 | 14,900 |
03 May 2024 | 16.30 | 16.40 | 16.30 | 16.38 | 16.38 | 2,200 |
02 May 2024 | 16.23 | 16.32 | 16.22 | 16.32 | 16.32 | 7,200 |
01 May 2024 | 16.08 | 16.30 | 16.06 | 16.25 | 16.25 | 4,900 |
30 Apr 2024 | 16.16 | 16.18 | 16.11 | 16.14 | 16.14 | 11,200 |
29 Apr 2024 | 16.13 | 16.25 | 16.13 | 16.25 | 16.25 | 4,900 |
29 Apr 2024 | 0.117 Dividend | |||||
26 Apr 2024 | 16.27 | 16.30 | 16.15 | 16.26 | 16.14 | 24,300 |
25 Apr 2024 | 16.23 | 16.38 | 16.13 | 16.38 | 16.26 | 7,800 |
24 Apr 2024 | 16.16 | 16.31 | 16.15 | 16.29 | 16.17 | 10,600 |
23 Apr 2024 | 16.23 | 16.27 | 16.20 | 16.22 | 16.10 | 19,200 |
22 Apr 2024 | 16.08 | 16.24 | 16.08 | 16.24 | 16.12 | 16,000 |
19 Apr 2024 | 15.91 | 16.10 | 15.91 | 16.10 | 15.98 | 4,900 |
18 Apr 2024 | 15.81 | 15.89 | 15.77 | 15.89 | 15.78 | 24,000 |
17 Apr 2024 | 15.79 | 15.84 | 15.65 | 15.83 | 15.72 | 12,900 |
16 Apr 2024 | 15.71 | 15.71 | 15.60 | 15.68 | 15.57 | 21,100 |
15 Apr 2024 | 15.97 | 15.97 | 15.73 | 15.82 | 15.71 | 8,800 |
12 Apr 2024 | 15.99 | 16.01 | 15.83 | 15.91 | 15.80 | 9,700 |
11 Apr 2024 | 16.05 | 16.05 | 15.83 | 15.88 | 15.77 | 10,500 |
10 Apr 2024 | 16.05 | 16.05 | 15.88 | 15.99 | 15.87 | 17,600 |
09 Apr 2024 | 16.09 | 16.14 | 16.06 | 16.14 | 16.02 | 4,600 |
08 Apr 2024 | 16.04 | 16.08 | 16.03 | 16.07 | 15.95 | 2,500 |
05 Apr 2024 | 16.10 | 16.10 | 15.96 | 16.06 | 15.94 | 22,500 |
04 Apr 2024 | 16.14 | 16.15 | 16.05 | 16.15 | 16.03 | 8,900 |
03 Apr 2024 | 16.11 | 16.12 | 16.02 | 16.06 | 15.94 | 16,300 |
02 Apr 2024 | 16.12 | 16.14 | 16.07 | 16.11 | 15.99 | 6,700 |
01 Apr 2024 | 16.23 | 16.23 | 16.04 | 16.13 | 16.01 | 7,900 |
28 Mar 2024 | 16.10 | 16.23 | 16.10 | 16.22 | 16.10 | 11,200 |
27 Mar 2024 | 15.97 | 16.07 | 15.97 | 16.04 | 15.92 | 11,200 |
27 Mar 2024 | 0.117 Dividend | |||||
26 Mar 2024 | 16.05 | 16.05 | 16.00 | 16.03 | 15.80 | 9,300 |
25 Mar 2024 | 16.05 | 16.07 | 16.01 | 16.07 | 15.84 | 8,100 |
22 Mar 2024 | 16.02 | 16.18 | 16.02 | 16.09 | 15.86 | 7,600 |
21 Mar 2024 | 16.08 | 16.11 | 16.01 | 16.01 | 15.78 | 3,100 |
20 Mar 2024 | 16.00 | 16.01 | 15.97 | 15.98 | 15.75 | 3,000 |
19 Mar 2024 | 15.99 | 16.02 | 15.97 | 16.02 | 15.79 | 2,900 |
18 Mar 2024 | 15.98 | 16.00 | 15.86 | 15.98 | 15.75 | 32,500 |
15 Mar 2024 | 15.88 | 16.01 | 15.87 | 16.01 | 15.78 | 8,100 |
14 Mar 2024 | 16.03 | 16.03 | 15.78 | 15.92 | 15.69 | 23,300 |
13 Mar 2024 | 16.05 | 16.05 | 15.96 | 15.98 | 15.75 | 5,500 |
12 Mar 2024 | 16.05 | 16.05 | 15.92 | 15.96 | 15.73 | 11,300 |
11 Mar 2024 | 15.94 | 16.08 | 15.94 | 16.08 | 15.85 | 3,300 |
08 Mar 2024 | 15.98 | 16.08 | 15.98 | 16.08 | 15.85 | 9,100 |
07 Mar 2024 | 16.03 | 16.04 | 15.97 | 15.99 | 15.76 | 8,500 |
06 Mar 2024 | 15.87 | 15.95 | 15.85 | 15.90 | 15.67 | 5,400 |
05 Mar 2024 | 15.83 | 15.92 | 15.72 | 15.75 | 15.52 | 30,100 |
04 Mar 2024 | 15.61 | 15.84 | 15.61 | 15.84 | 15.61 | 9,100 |
01 Mar 2024 | 15.76 | 15.76 | 15.63 | 15.73 | 15.50 | 14,000 |
29 Feb 2024 | 15.69 | 15.83 | 15.69 | 15.81 | 15.58 | 11,900 |
28 Feb 2024 | 15.76 | 15.76 | 15.70 | 15.74 | 15.51 | 7,100 |
28 Feb 2024 | 0.117 Dividend | |||||
27 Feb 2024 | 15.72 | 15.88 | 15.72 | 15.88 | 15.54 | 9,000 |
26 Feb 2024 | 15.97 | 15.97 | 15.72 | 15.80 | 15.46 | 36,100 |
23 Feb 2024 | 15.94 | 15.99 | 15.93 | 15.98 | 15.63 | 5,800 |
22 Feb 2024 | 15.95 | 15.95 | 15.83 | 15.87 | 15.53 | 4,900 |
21 Feb 2024 | 15.77 | 15.98 | 15.77 | 15.96 | 15.61 | 7,300 |
20 Feb 2024 | 15.86 | 15.87 | 15.77 | 15.81 | 15.47 | 13,200 |
16 Feb 2024 | 15.63 | 15.81 | 15.63 | 15.81 | 15.47 | 12,400 |
15 Feb 2024 | 15.78 | 15.78 | 15.68 | 15.69 | 15.35 | 8,200 |
14 Feb 2024 | 15.60 | 15.60 | 15.50 | 15.59 | 15.25 | 19,500 |
13 Feb 2024 | 15.59 | 15.59 | 15.46 | 15.56 | 15.22 | 10,500 |
12 Feb 2024 | 15.60 | 15.75 | 15.60 | 15.75 | 15.41 | 5,200 |
09 Feb 2024 | 15.59 | 15.60 | 15.50 | 15.58 | 15.24 | 13,500 |
08 Feb 2024 | 15.73 | 15.75 | 15.54 | 15.61 | 15.27 | 12,600 |
07 Feb 2024 | 15.92 | 15.92 | 15.74 | 15.74 | 15.40 | 12,200 |
06 Feb 2024 | 15.78 | 15.91 | 15.77 | 15.78 | 15.44 | 10,700 |
05 Feb 2024 | 16.03 | 16.03 | 15.83 | 15.87 | 15.53 | 15,600 |
02 Feb 2024 | 16.20 | 16.20 | 15.99 | 16.08 | 15.73 | 8,400 |
01 Feb 2024 | 16.17 | 16.24 | 16.17 | 16.24 | 15.89 | 4,600 |
31 Jan 2024 | 16.24 | 16.24 | 16.00 | 16.09 | 15.74 | 9,600 |
30 Jan 2024 | 16.18 | 16.18 | 16.06 | 16.14 | 15.79 | 45,100 |
30 Jan 2024 | 0.117 Dividend | |||||
29 Jan 2024 | 16.35 | 16.39 | 16.16 | 16.39 | 15.92 | 26,500 |
26 Jan 2024 | 16.35 | 16.35 | 16.27 | 16.30 | 15.83 | 27,600 |
25 Jan 2024 | 16.11 | 16.32 | 16.11 | 16.32 | 15.85 | 15,600 |
24 Jan 2024 | 16.28 | 16.29 | 16.17 | 16.20 | 15.74 | 21,800 |
23 Jan 2024 | 16.12 | 16.30 | 16.12 | 16.30 | 15.83 | 12,200 |
22 Jan 2024 | 16.21 | 16.35 | 16.21 | 16.26 | 15.79 | 13,900 |
19 Jan 2024 | 16.20 | 16.38 | 16.20 | 16.34 | 15.87 | 13,100 |
18 Jan 2024 | 16.30 | 16.32 | 16.20 | 16.27 | 15.80 | 17,800 |
17 Jan 2024 | 16.45 | 16.45 | 16.25 | 16.36 | 15.89 | 9,600 |
16 Jan 2024 | 16.62 | 16.62 | 16.50 | 16.57 | 16.09 | 12,500 |
15 Jan 2024 | 16.50 | 16.73 | 16.50 | 16.73 | 16.25 | 1,200 |
12 Jan 2024 | 16.57 | 16.60 | 16.54 | 16.55 | 16.08 | 3,300 |
11 Jan 2024 | 16.55 | 16.55 | 16.44 | 16.44 | 15.97 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |