Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.20 | 16.20 | 16.10 | 16.13 | 16.13 | 23,789 |
20 May 2024 | 16.13 | 16.18 | 16.11 | 16.16 | 16.16 | 34,295 |
17 May 2024 | 16.12 | 16.12 | 16.02 | 16.04 | 16.04 | 44,509 |
16 May 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 19,616 |
15 May 2024 | 15.99 | 15.99 | 15.90 | 15.90 | 15.90 | 27,156 |
14 May 2024 | 15.90 | 15.90 | 15.81 | 15.84 | 15.84 | 77,001 |
13 May 2024 | 15.94 | 15.94 | 15.83 | 15.88 | 15.88 | 27,824 |
10 May 2024 | 15.97 | 15.97 | 15.85 | 15.88 | 15.88 | 37,663 |
09 May 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.83 | 38,311 |
08 May 2024 | 15.90 | 15.99 | 15.90 | 15.93 | 15.93 | 33,081 |
07 May 2024 | 15.85 | 15.93 | 15.76 | 15.91 | 15.91 | 28,819 |
06 May 2024 | 15.70 | 15.73 | 15.66 | 15.70 | 15.70 | 25,773 |
03 May 2024 | 15.59 | 15.63 | 15.58 | 15.63 | 15.63 | 36,599 |
02 May 2024 | 15.58 | 15.60 | 15.52 | 15.57 | 15.57 | 41,378 |
01 May 2024 | 15.66 | 15.66 | 15.51 | 15.53 | 15.53 | 51,066 |
30 Apr 2024 | 15.65 | 15.71 | 15.65 | 15.71 | 15.71 | 22,693 |
29 Apr 2024 | 15.59 | 15.70 | 15.59 | 15.68 | 15.68 | 53,495 |
26 Apr 2024 | 15.60 | 15.61 | 15.55 | 15.56 | 15.56 | 34,355 |
24 Apr 2024 | 15.88 | 15.88 | 15.77 | 15.79 | 15.79 | 128,194 |
23 Apr 2024 | 15.83 | 15.84 | 15.73 | 15.78 | 15.78 | 29,422 |
22 Apr 2024 | 15.61 | 15.81 | 15.61 | 15.72 | 15.72 | 21,140 |
19 Apr 2024 | 15.71 | 15.71 | 15.46 | 15.56 | 15.56 | 51,754 |
18 Apr 2024 | 15.71 | 15.78 | 15.65 | 15.74 | 15.74 | 21,612 |
17 Apr 2024 | 15.65 | 15.71 | 15.63 | 15.64 | 15.64 | 21,850 |
16 Apr 2024 | 15.92 | 15.92 | 15.59 | 15.65 | 15.65 | 91,839 |
15 Apr 2024 | 15.96 | 15.96 | 15.89 | 15.95 | 15.95 | 25,892 |
12 Apr 2024 | 16.03 | 16.03 | 15.94 | 15.98 | 15.98 | 24,403 |
11 Apr 2024 | 15.99 | 16.06 | 15.94 | 16.04 | 16.04 | 46,350 |
10 Apr 2024 | 16.04 | 16.15 | 16.04 | 16.10 | 16.10 | 32,180 |
09 Apr 2024 | 16.03 | 16.07 | 16.03 | 16.03 | 16.03 | 28,588 |
08 Apr 2024 | 16.04 | 16.04 | 15.93 | 15.94 | 15.94 | 44,366 |
05 Apr 2024 | 16.01 | 16.01 | 15.90 | 15.95 | 15.95 | 23,530 |
04 Apr 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 16.03 | 35,612 |
03 Apr 2024 | 16.10 | 16.11 | 15.93 | 15.93 | 15.93 | 33,089 |
02 Apr 2024 | 16.19 | 16.19 | 16.10 | 16.15 | 16.15 | 61,060 |
28 Mar 2024 | 16.01 | 16.15 | 16.01 | 16.15 | 16.15 | 24,597 |
27 Mar 2024 | 15.90 | 15.98 | 15.86 | 15.96 | 15.96 | 31,770 |
26 Mar 2024 | 16.03 | 16.03 | 15.89 | 15.89 | 15.89 | 86,180 |
25 Mar 2024 | 15.97 | 16.03 | 15.94 | 15.96 | 15.96 | 30,940 |
22 Mar 2024 | 15.88 | 15.91 | 15.83 | 15.87 | 15.87 | 44,401 |
21 Mar 2024 | 15.83 | 15.99 | 15.81 | 15.93 | 15.93 | 39,830 |
20 Mar 2024 | 15.82 | 15.85 | 15.75 | 15.77 | 15.77 | 17,492 |
19 Mar 2024 | 15.72 | 15.80 | 15.69 | 15.77 | 15.77 | 35,562 |
18 Mar 2024 | 15.71 | 15.71 | 15.63 | 15.71 | 15.71 | 18,011 |
15 Mar 2024 | 15.64 | 15.65 | 15.50 | 15.63 | 15.63 | 36,224 |
14 Mar 2024 | 15.80 | 15.85 | 15.70 | 15.71 | 15.71 | 23,912 |
13 Mar 2024 | 15.80 | 15.83 | 15.78 | 15.80 | 15.80 | 28,104 |
12 Mar 2024 | 15.80 | 15.82 | 15.74 | 15.75 | 15.75 | 41,611 |
11 Mar 2024 | 15.97 | 15.97 | 15.71 | 15.71 | 15.71 | 41,205 |
08 Mar 2024 | 15.94 | 16.04 | 15.92 | 16.03 | 16.03 | 42,738 |
07 Mar 2024 | 15.72 | 15.83 | 15.72 | 15.81 | 15.81 | 49,505 |
06 Mar 2024 | 15.69 | 15.71 | 15.63 | 15.69 | 15.69 | 22,414 |
05 Mar 2024 | 15.63 | 15.70 | 15.63 | 15.66 | 15.66 | 30,692 |
04 Mar 2024 | 15.70 | 15.75 | 15.64 | 15.66 | 15.66 | 49,502 |
01 Mar 2024 | 15.60 | 15.70 | 15.58 | 15.67 | 15.67 | 54,139 |
29 Feb 2024 | 15.45 | 15.59 | 15.45 | 15.59 | 15.59 | 12,776 |
28 Feb 2024 | 15.54 | 15.55 | 15.49 | 15.49 | 15.49 | 16,157 |
27 Feb 2024 | 15.47 | 15.52 | 15.42 | 15.51 | 15.51 | 14,303 |
26 Feb 2024 | 15.47 | 15.53 | 15.44 | 15.46 | 15.46 | 19,220 |
23 Feb 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 15.48 | 22,985 |
22 Feb 2024 | 15.33 | 15.42 | 15.33 | 15.42 | 15.42 | 16,844 |
21 Feb 2024 | 15.44 | 15.46 | 15.36 | 15.37 | 15.37 | 29,968 |
20 Feb 2024 | 15.54 | 15.55 | 15.45 | 15.49 | 15.49 | 37,426 |
19 Feb 2024 | 15.52 | 15.52 | 15.47 | 15.50 | 15.50 | 18,550 |
16 Feb 2024 | 15.43 | 15.53 | 15.42 | 15.48 | 15.48 | 25,007 |
15 Feb 2024 | 15.39 | 15.39 | 15.28 | 15.35 | 15.35 | 106,453 |
14 Feb 2024 | 15.28 | 15.28 | 15.15 | 15.24 | 15.24 | 35,380 |
13 Feb 2024 | 15.45 | 15.46 | 15.38 | 15.40 | 15.40 | 292,801 |
12 Feb 2024 | 15.42 | 15.42 | 15.36 | 15.39 | 15.39 | 9,055 |
09 Feb 2024 | 15.46 | 15.46 | 15.36 | 15.38 | 15.38 | 22,150 |
08 Feb 2024 | 15.36 | 15.42 | 15.36 | 15.38 | 15.38 | 21,324 |
07 Feb 2024 | 15.35 | 15.35 | 15.29 | 15.32 | 15.32 | 40,372 |
06 Feb 2024 | 15.25 | 15.26 | 15.16 | 15.24 | 15.24 | 28,633 |
05 Feb 2024 | 15.42 | 15.42 | 15.24 | 15.30 | 15.30 | 43,112 |
02 Feb 2024 | 15.37 | 15.48 | 15.37 | 15.44 | 15.44 | 43,336 |
01 Feb 2024 | 15.38 | 15.38 | 15.26 | 15.26 | 15.26 | 71,926 |
31 Jan 2024 | 15.29 | 15.47 | 15.23 | 15.45 | 15.45 | 33,191 |
30 Jan 2024 | 15.37 | 15.37 | 15.27 | 15.29 | 15.29 | 24,763 |
29 Jan 2024 | 15.27 | 15.29 | 15.22 | 15.29 | 15.29 | 50,679 |
25 Jan 2024 | 15.14 | 15.23 | 15.14 | 15.21 | 15.21 | 37,666 |
24 Jan 2024 | 15.14 | 15.15 | 15.10 | 15.13 | 15.13 | 40,657 |
23 Jan 2024 | 15.07 | 15.15 | 15.02 | 15.13 | 15.13 | 24,560 |
22 Jan 2024 | 15.00 | 15.05 | 14.97 | 15.01 | 15.01 | 37,494 |
19 Jan 2024 | 14.96 | 14.98 | 14.89 | 14.91 | 14.91 | 41,580 |
18 Jan 2024 | 14.87 | 14.87 | 14.72 | 14.78 | 14.78 | 15,397 |
17 Jan 2024 | 14.94 | 14.94 | 14.84 | 14.85 | 14.85 | 61,323 |
16 Jan 2024 | 15.07 | 15.07 | 14.89 | 14.93 | 14.93 | 18,321 |
15 Jan 2024 | 15.09 | 15.09 | 15.04 | 15.07 | 15.07 | 5,707 |
12 Jan 2024 | 15.02 | 15.08 | 15.02 | 15.06 | 15.06 | 42,250 |
11 Jan 2024 | 15.06 | 15.11 | 15.05 | 15.09 | 15.09 | 12,266 |
10 Jan 2024 | 15.12 | 15.12 | 15.00 | 15.01 | 15.01 | 27,212 |
09 Jan 2024 | 15.08 | 15.17 | 15.08 | 15.13 | 15.13 | 28,424 |
08 Jan 2024 | 15.08 | 15.11 | 14.98 | 14.98 | 14.98 | 23,635 |
05 Jan 2024 | 15.10 | 15.11 | 15.07 | 15.08 | 15.08 | 7,039 |
04 Jan 2024 | 15.13 | 15.13 | 15.03 | 15.08 | 15.08 | 14,284 |
03 Jan 2024 | 15.28 | 15.28 | 15.12 | 15.12 | 15.12 | 37,540 |
02 Jan 2024 | 15.34 | 15.34 | 15.25 | 15.29 | 15.29 | 20,118 |
02 Jan 2024 | 0.355258 Dividend | |||||
29 Dec 2023 | 15.60 | 15.61 | 15.55 | 15.58 | 15.22 | 28,889 |
28 Dec 2023 | 15.60 | 15.64 | 15.57 | 15.63 | 15.27 | 336,961 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |