Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.42 | 16.67 | 16.39 | 16.59 | 16.59 | 481,400 |
16 May 2024 | 16.29 | 16.59 | 16.29 | 16.42 | 16.42 | 509,400 |
15 May 2024 | 16.04 | 16.35 | 15.89 | 16.25 | 16.25 | 638,300 |
14 May 2024 | 15.80 | 16.10 | 15.78 | 16.01 | 16.01 | 394,200 |
13 May 2024 | 15.75 | 15.81 | 15.59 | 15.78 | 15.78 | 356,100 |
10 May 2024 | 16.20 | 16.23 | 15.66 | 15.66 | 15.66 | 466,400 |
10 May 2024 | 0.49 Dividend | |||||
09 May 2024 | 16.53 | 16.66 | 16.45 | 16.62 | 16.13 | 461,600 |
08 May 2024 | 16.59 | 16.70 | 16.39 | 16.40 | 15.92 | 470,100 |
07 May 2024 | 16.36 | 16.59 | 16.35 | 16.54 | 16.05 | 944,100 |
06 May 2024 | 16.19 | 16.47 | 16.17 | 16.33 | 15.85 | 676,800 |
03 May 2024 | 16.11 | 16.14 | 15.81 | 16.08 | 15.61 | 258,900 |
02 May 2024 | 16.09 | 16.14 | 15.82 | 16.00 | 15.53 | 460,700 |
01 May 2024 | 15.84 | 15.89 | 15.52 | 15.63 | 15.17 | 311,800 |
30 Apr 2024 | 16.34 | 16.34 | 15.84 | 15.84 | 15.37 | 233,700 |
29 Apr 2024 | 16.17 | 16.20 | 16.01 | 16.18 | 15.70 | 140,200 |
26 Apr 2024 | 16.06 | 16.20 | 15.96 | 16.13 | 15.65 | 210,700 |
25 Apr 2024 | 15.90 | 16.05 | 15.79 | 16.04 | 15.57 | 195,800 |
24 Apr 2024 | 15.98 | 16.04 | 15.90 | 15.95 | 15.48 | 261,200 |
23 Apr 2024 | 15.93 | 16.10 | 15.88 | 16.01 | 15.54 | 215,600 |
22 Apr 2024 | 16.16 | 16.25 | 15.85 | 15.88 | 15.41 | 414,100 |
19 Apr 2024 | 15.98 | 16.17 | 15.94 | 16.09 | 15.62 | 261,000 |
18 Apr 2024 | 16.00 | 16.12 | 15.90 | 15.96 | 15.49 | 211,300 |
17 Apr 2024 | 15.84 | 16.02 | 15.80 | 16.00 | 15.53 | 220,200 |
16 Apr 2024 | 15.84 | 15.88 | 15.66 | 15.86 | 15.39 | 213,100 |
15 Apr 2024 | 16.13 | 16.21 | 15.76 | 15.89 | 15.42 | 273,200 |
12 Apr 2024 | 16.38 | 16.53 | 15.95 | 16.04 | 15.57 | 360,400 |
11 Apr 2024 | 16.25 | 16.47 | 16.13 | 16.29 | 15.81 | 265,000 |
10 Apr 2024 | 16.31 | 16.37 | 16.17 | 16.31 | 15.83 | 182,600 |
09 Apr 2024 | 16.19 | 16.32 | 16.13 | 16.30 | 15.82 | 242,200 |
08 Apr 2024 | 16.17 | 16.27 | 16.09 | 16.17 | 15.69 | 225,200 |
05 Apr 2024 | 16.15 | 16.16 | 16.00 | 16.14 | 15.66 | 240,100 |
04 Apr 2024 | 16.01 | 16.17 | 16.01 | 16.02 | 15.55 | 255,800 |
03 Apr 2024 | 15.95 | 16.10 | 15.92 | 16.00 | 15.53 | 388,800 |
02 Apr 2024 | 15.80 | 15.93 | 15.75 | 15.88 | 15.41 | 249,800 |
01 Apr 2024 | 15.60 | 15.79 | 15.50 | 15.76 | 15.30 | 267,200 |
28 Mar 2024 | 15.61 | 15.67 | 15.51 | 15.52 | 15.06 | 381,100 |
27 Mar 2024 | 15.60 | 15.64 | 15.50 | 15.60 | 15.14 | 301,200 |
26 Mar 2024 | 15.67 | 15.71 | 15.50 | 15.50 | 15.04 | 193,600 |
25 Mar 2024 | 15.59 | 15.72 | 15.57 | 15.64 | 15.18 | 235,500 |
22 Mar 2024 | 15.65 | 15.65 | 15.52 | 15.55 | 15.09 | 195,000 |
21 Mar 2024 | 15.62 | 15.65 | 15.50 | 15.64 | 15.18 | 250,400 |
20 Mar 2024 | 15.65 | 15.68 | 15.49 | 15.67 | 15.21 | 352,800 |
19 Mar 2024 | 15.45 | 15.64 | 15.38 | 15.63 | 15.17 | 351,900 |
18 Mar 2024 | 15.31 | 15.48 | 15.26 | 15.45 | 14.99 | 307,000 |
15 Mar 2024 | 15.09 | 15.26 | 15.06 | 15.24 | 14.79 | 266,100 |
14 Mar 2024 | 15.15 | 15.25 | 15.03 | 15.09 | 14.65 | 236,200 |
13 Mar 2024 | 15.34 | 15.42 | 15.14 | 15.16 | 14.71 | 246,900 |
12 Mar 2024 | 15.25 | 15.27 | 15.11 | 15.27 | 14.82 | 396,800 |
12 Mar 2024 | 0.43 Dividend | |||||
11 Mar 2024 | 15.75 | 15.80 | 15.63 | 15.69 | 14.81 | 513,200 |
08 Mar 2024 | 15.60 | 15.88 | 15.60 | 15.79 | 14.90 | 448,100 |
07 Mar 2024 | 15.45 | 15.66 | 15.43 | 15.61 | 14.73 | 295,800 |
06 Mar 2024 | 15.58 | 15.58 | 15.18 | 15.43 | 14.56 | 488,400 |
05 Mar 2024 | 15.43 | 15.60 | 15.40 | 15.43 | 14.56 | 419,800 |
04 Mar 2024 | 15.65 | 15.69 | 15.45 | 15.45 | 14.58 | 286,500 |
01 Mar 2024 | 15.70 | 15.80 | 15.61 | 15.65 | 14.77 | 404,300 |
29 Feb 2024 | 15.47 | 15.70 | 15.45 | 15.69 | 14.81 | 455,700 |
28 Feb 2024 | 15.40 | 15.49 | 15.30 | 15.44 | 14.57 | 231,100 |
27 Feb 2024 | 15.37 | 15.47 | 15.26 | 15.41 | 14.55 | 300,000 |
26 Feb 2024 | 15.44 | 15.51 | 15.26 | 15.40 | 14.54 | 262,500 |
23 Feb 2024 | 15.39 | 15.51 | 15.30 | 15.43 | 14.56 | 259,300 |
22 Feb 2024 | 15.29 | 15.67 | 15.15 | 15.52 | 14.65 | 480,200 |
21 Feb 2024 | 15.38 | 15.59 | 15.22 | 15.38 | 14.52 | 460,400 |
20 Feb 2024 | 15.64 | 15.81 | 15.36 | 15.38 | 14.52 | 392,800 |
16 Feb 2024 | 15.60 | 15.81 | 15.50 | 15.71 | 14.83 | 320,000 |
15 Feb 2024 | 15.30 | 15.60 | 15.27 | 15.57 | 14.70 | 292,400 |
14 Feb 2024 | 15.06 | 15.25 | 15.01 | 15.24 | 14.39 | 273,000 |
13 Feb 2024 | 15.20 | 15.20 | 14.98 | 15.10 | 14.25 | 358,000 |
12 Feb 2024 | 15.12 | 15.30 | 15.09 | 15.22 | 14.37 | 400,500 |
09 Feb 2024 | 15.24 | 15.27 | 15.01 | 15.09 | 14.24 | 322,300 |
08 Feb 2024 | 15.05 | 15.27 | 15.02 | 15.27 | 14.41 | 346,100 |
07 Feb 2024 | 14.91 | 15.08 | 14.84 | 15.08 | 14.23 | 283,000 |
06 Feb 2024 | 14.80 | 15.03 | 14.75 | 14.88 | 14.05 | 320,500 |
05 Feb 2024 | 14.85 | 14.87 | 14.57 | 14.74 | 13.91 | 406,000 |
02 Feb 2024 | 15.00 | 15.00 | 14.80 | 14.87 | 14.04 | 293,300 |
01 Feb 2024 | 15.06 | 15.18 | 14.85 | 14.98 | 14.14 | 511,100 |
31 Jan 2024 | 15.29 | 15.34 | 14.98 | 15.02 | 14.18 | 351,700 |
30 Jan 2024 | 15.03 | 15.31 | 15.01 | 15.23 | 14.38 | 471,100 |
29 Jan 2024 | 15.00 | 15.06 | 14.86 | 15.00 | 14.16 | 335,800 |
26 Jan 2024 | 14.88 | 15.05 | 14.85 | 14.99 | 14.15 | 329,700 |
25 Jan 2024 | 14.99 | 14.99 | 14.77 | 14.94 | 14.10 | 398,900 |
24 Jan 2024 | 14.99 | 14.99 | 14.82 | 14.85 | 14.02 | 347,700 |
23 Jan 2024 | 14.83 | 14.97 | 14.75 | 14.87 | 14.04 | 347,900 |
22 Jan 2024 | 14.72 | 14.87 | 14.61 | 14.80 | 13.97 | 311,100 |
19 Jan 2024 | 14.47 | 14.67 | 14.40 | 14.67 | 13.85 | 309,800 |
18 Jan 2024 | 14.40 | 14.54 | 14.30 | 14.51 | 13.70 | 319,300 |
17 Jan 2024 | 14.45 | 14.50 | 14.26 | 14.39 | 13.58 | 488,600 |
16 Jan 2024 | 14.75 | 14.78 | 14.46 | 14.48 | 13.67 | 406,600 |
12 Jan 2024 | 14.60 | 14.71 | 14.47 | 14.68 | 13.86 | 467,300 |
11 Jan 2024 | 14.69 | 14.76 | 14.40 | 14.40 | 13.59 | 731,600 |
10 Jan 2024 | 14.85 | 14.88 | 14.62 | 14.65 | 13.83 | 485,000 |
09 Jan 2024 | 15.00 | 15.00 | 14.72 | 14.82 | 13.99 | 324,900 |
08 Jan 2024 | 14.84 | 15.07 | 14.72 | 14.98 | 14.14 | 533,300 |
05 Jan 2024 | 15.19 | 15.26 | 14.70 | 14.98 | 14.14 | 903,700 |
04 Jan 2024 | 15.50 | 15.56 | 15.17 | 15.22 | 14.37 | 317,300 |
03 Jan 2024 | 15.18 | 15.44 | 15.17 | 15.44 | 14.57 | 284,600 |
02 Jan 2024 | 15.13 | 15.27 | 15.05 | 15.17 | 14.32 | 360,000 |
29 Dec 2023 | 15.19 | 15.23 | 15.05 | 15.05 | 14.21 | 371,300 |
28 Dec 2023 | 15.30 | 15.34 | 15.20 | 15.24 | 14.39 | 336,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |