Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 16.75 | 16.80 | 16.62 | 16.64 | 16.64 | 64,713 |
03 June 2024 | 16.55 | 16.85 | 16.55 | 16.76 | 16.76 | 438,500 |
31 May 2024 | 16.41 | 16.60 | 16.35 | 16.51 | 16.51 | 404,300 |
30 May 2024 | 16.42 | 16.68 | 16.28 | 16.35 | 16.35 | 614,100 |
29 May 2024 | 16.71 | 16.75 | 16.37 | 16.45 | 16.45 | 657,700 |
28 May 2024 | 17.05 | 17.17 | 16.66 | 16.72 | 16.72 | 1,148,700 |
24 May 2024 | 16.79 | 16.91 | 16.63 | 16.91 | 16.91 | 689,400 |
23 May 2024 | 16.54 | 17.18 | 16.54 | 16.74 | 16.74 | 997,800 |
22 May 2024 | 16.27 | 16.62 | 16.27 | 16.54 | 16.54 | 637,700 |
21 May 2024 | 16.43 | 16.48 | 16.20 | 16.23 | 16.23 | 361,700 |
20 May 2024 | 16.26 | 16.42 | 16.10 | 16.42 | 16.42 | 713,400 |
17 May 2024 | 15.83 | 15.91 | 15.75 | 15.79 | 15.79 | 249,200 |
16 May 2024 | 15.90 | 15.95 | 15.83 | 15.83 | 15.83 | 182,400 |
15 May 2024 | 15.91 | 15.96 | 15.81 | 15.94 | 15.94 | 252,000 |
14 May 2024 | 15.80 | 15.98 | 15.76 | 15.86 | 15.86 | 258,500 |
14 May 2024 | 0.128 Dividend | |||||
13 May 2024 | 16.01 | 16.07 | 15.84 | 15.89 | 15.76 | 201,000 |
10 May 2024 | 16.12 | 16.18 | 15.96 | 16.00 | 15.87 | 150,700 |
09 May 2024 | 16.17 | 16.17 | 16.02 | 16.04 | 15.91 | 148,500 |
08 May 2024 | 16.02 | 16.14 | 16.02 | 16.07 | 15.94 | 121,100 |
07 May 2024 | 15.97 | 16.08 | 15.96 | 16.04 | 15.91 | 152,400 |
06 May 2024 | 16.00 | 16.14 | 15.93 | 15.94 | 15.81 | 229,400 |
03 May 2024 | 15.96 | 16.01 | 15.83 | 15.93 | 15.80 | 179,000 |
02 May 2024 | 15.92 | 15.94 | 15.76 | 15.81 | 15.68 | 185,300 |
01 May 2024 | 15.48 | 15.90 | 15.43 | 15.78 | 15.65 | 611,300 |
30 Apr 2024 | 15.61 | 15.61 | 15.41 | 15.41 | 15.29 | 228,200 |
29 Apr 2024 | 15.50 | 15.56 | 15.46 | 15.55 | 15.42 | 152,100 |
26 Apr 2024 | 15.46 | 15.53 | 15.42 | 15.45 | 15.33 | 174,500 |
25 Apr 2024 | 15.40 | 15.45 | 15.31 | 15.39 | 15.27 | 216,000 |
24 Apr 2024 | 15.53 | 15.53 | 15.36 | 15.44 | 15.32 | 132,800 |
23 Apr 2024 | 15.34 | 15.48 | 15.34 | 15.46 | 15.34 | 151,700 |
22 Apr 2024 | 15.32 | 15.41 | 15.23 | 15.31 | 15.19 | 291,600 |
19 Apr 2024 | 15.40 | 15.43 | 15.25 | 15.27 | 15.15 | 173,900 |
18 Apr 2024 | 15.40 | 15.45 | 15.30 | 15.37 | 15.25 | 183,600 |
17 Apr 2024 | 15.47 | 15.47 | 15.32 | 15.37 | 15.25 | 167,400 |
16 Apr 2024 | 15.44 | 15.52 | 15.33 | 15.33 | 15.21 | 400,600 |
15 Apr 2024 | 15.58 | 15.76 | 15.50 | 15.50 | 15.38 | 288,100 |
12 Apr 2024 | 15.82 | 15.82 | 15.49 | 15.53 | 15.40 | 425,700 |
12 Apr 2024 | 0.128 Dividend | |||||
11 Apr 2024 | 15.93 | 16.20 | 15.78 | 16.05 | 15.79 | 328,300 |
10 Apr 2024 | 15.97 | 16.03 | 15.85 | 15.89 | 15.64 | 222,500 |
09 Apr 2024 | 16.20 | 16.25 | 16.01 | 16.09 | 15.83 | 195,000 |
08 Apr 2024 | 16.08 | 16.17 | 15.97 | 16.14 | 15.88 | 173,700 |
05 Apr 2024 | 16.00 | 16.27 | 16.00 | 16.12 | 15.86 | 184,100 |
04 Apr 2024 | 16.43 | 16.43 | 16.01 | 16.03 | 15.77 | 311,600 |
03 Apr 2024 | 16.50 | 16.58 | 16.34 | 16.40 | 16.14 | 142,900 |
02 Apr 2024 | 16.45 | 16.61 | 16.42 | 16.54 | 16.28 | 303,400 |
01 Apr 2024 | 16.65 | 16.69 | 16.55 | 16.61 | 16.34 | 391,800 |
28 Mar 2024 | 16.38 | 16.82 | 16.29 | 16.66 | 16.39 | 2,189,100 |
27 Mar 2024 | 16.17 | 16.41 | 16.17 | 16.32 | 16.06 | 269,700 |
26 Mar 2024 | 16.34 | 16.39 | 16.11 | 16.14 | 15.88 | 265,600 |
25 Mar 2024 | 16.15 | 16.38 | 16.12 | 16.32 | 16.06 | 320,200 |
22 Mar 2024 | 16.15 | 16.25 | 16.06 | 16.22 | 15.96 | 259,100 |
21 Mar 2024 | 15.98 | 16.20 | 15.96 | 16.15 | 15.89 | 275,700 |
20 Mar 2024 | 15.71 | 16.05 | 15.64 | 16.01 | 15.75 | 500,400 |
19 Mar 2024 | 15.43 | 15.64 | 15.40 | 15.60 | 15.35 | 238,700 |
18 Mar 2024 | 15.54 | 15.57 | 15.47 | 15.49 | 15.24 | 185,900 |
15 Mar 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 15.23 | 148,500 |
14 Mar 2024 | 15.63 | 15.75 | 15.48 | 15.49 | 15.24 | 362,400 |
14 Mar 2024 | 0.128 Dividend | |||||
13 Mar 2024 | 15.79 | 15.90 | 15.79 | 15.87 | 15.49 | 223,800 |
12 Mar 2024 | 15.81 | 15.86 | 15.72 | 15.73 | 15.35 | 1,522,500 |
11 Mar 2024 | 15.86 | 15.86 | 15.76 | 15.79 | 15.41 | 145,500 |
08 Mar 2024 | 15.76 | 15.88 | 15.75 | 15.83 | 15.45 | 137,900 |
07 Mar 2024 | 15.69 | 15.85 | 15.67 | 15.81 | 15.43 | 156,000 |
06 Mar 2024 | 15.64 | 15.73 | 15.62 | 15.65 | 15.28 | 152,400 |
05 Mar 2024 | 15.72 | 15.76 | 15.51 | 15.56 | 15.19 | 232,200 |
04 Mar 2024 | 15.74 | 15.79 | 15.68 | 15.68 | 15.31 | 137,300 |
01 Mar 2024 | 15.51 | 15.88 | 15.51 | 15.75 | 15.37 | 340,500 |
29 Feb 2024 | 15.56 | 15.67 | 15.51 | 15.55 | 15.18 | 234,700 |
28 Feb 2024 | 15.65 | 15.65 | 15.46 | 15.51 | 15.14 | 379,300 |
27 Feb 2024 | 15.60 | 15.74 | 15.60 | 15.68 | 15.31 | 369,200 |
26 Feb 2024 | 15.60 | 15.68 | 15.60 | 15.62 | 15.25 | 213,400 |
23 Feb 2024 | 15.57 | 15.66 | 15.56 | 15.63 | 15.26 | 193,100 |
22 Feb 2024 | 15.50 | 15.59 | 15.49 | 15.53 | 15.16 | 457,400 |
21 Feb 2024 | 15.41 | 15.50 | 15.36 | 15.38 | 15.01 | 303,100 |
20 Feb 2024 | 15.51 | 15.53 | 15.38 | 15.42 | 15.05 | 509,600 |
16 Feb 2024 | 15.58 | 15.59 | 15.51 | 15.54 | 15.17 | 155,200 |
15 Feb 2024 | 15.57 | 15.59 | 15.51 | 15.55 | 15.18 | 189,100 |
14 Feb 2024 | 15.51 | 15.56 | 15.46 | 15.49 | 15.12 | 308,500 |
14 Feb 2024 | 0.128 Dividend | |||||
13 Feb 2024 | 15.62 | 15.69 | 15.47 | 15.59 | 15.09 | 316,400 |
12 Feb 2024 | 15.58 | 15.72 | 15.51 | 15.71 | 15.21 | 165,200 |
09 Feb 2024 | 15.56 | 15.65 | 15.56 | 15.58 | 15.08 | 230,600 |
08 Feb 2024 | 15.60 | 15.69 | 15.53 | 15.54 | 15.04 | 230,600 |
07 Feb 2024 | 15.50 | 15.72 | 15.50 | 15.64 | 15.14 | 181,600 |
06 Feb 2024 | 15.35 | 15.60 | 15.35 | 15.49 | 15.00 | 194,400 |
05 Feb 2024 | 15.45 | 15.45 | 15.35 | 15.44 | 14.95 | 227,100 |
02 Feb 2024 | 15.50 | 15.50 | 15.25 | 15.37 | 14.88 | 440,500 |
01 Feb 2024 | 15.36 | 15.59 | 15.35 | 15.56 | 15.06 | 351,000 |
31 Jan 2024 | 15.50 | 15.53 | 15.30 | 15.31 | 14.82 | 332,700 |
30 Jan 2024 | 15.45 | 15.50 | 15.43 | 15.50 | 15.01 | 216,700 |
29 Jan 2024 | 15.34 | 15.47 | 15.29 | 15.46 | 14.97 | 228,300 |
26 Jan 2024 | 15.40 | 15.48 | 15.31 | 15.34 | 14.85 | 330,400 |
25 Jan 2024 | 15.39 | 15.42 | 15.35 | 15.40 | 14.91 | 206,400 |
24 Jan 2024 | 15.28 | 15.39 | 15.28 | 15.33 | 14.84 | 248,700 |
23 Jan 2024 | 15.20 | 15.23 | 15.15 | 15.23 | 14.74 | 292,100 |
22 Jan 2024 | 15.11 | 15.22 | 15.11 | 15.18 | 14.70 | 441,900 |
19 Jan 2024 | 14.99 | 15.13 | 14.90 | 15.12 | 14.64 | 424,100 |
18 Jan 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 14.53 | 233,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |