Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.80 | 16.91 | 16.73 | 16.89 | 16.89 | 1,607,151 |
20 May 2024 | 16.97 | 17.04 | 16.89 | 16.95 | 16.95 | 1,400,100 |
17 May 2024 | 16.89 | 17.10 | 16.85 | 17.08 | 17.08 | 1,417,400 |
17 May 2024 | 0.489 Dividend | |||||
16 May 2024 | 17.27 | 17.29 | 17.14 | 17.17 | 16.68 | 2,205,100 |
15 May 2024 | 17.46 | 17.53 | 17.42 | 17.53 | 17.03 | 2,247,500 |
14 May 2024 | 17.26 | 17.45 | 17.20 | 17.45 | 16.95 | 1,514,000 |
13 May 2024 | 17.12 | 17.16 | 17.02 | 17.04 | 16.55 | 1,450,800 |
10 May 2024 | 17.14 | 17.20 | 17.07 | 17.14 | 16.65 | 2,351,500 |
09 May 2024 | 17.27 | 17.32 | 17.13 | 17.18 | 16.69 | 1,329,200 |
08 May 2024 | 17.14 | 17.28 | 17.12 | 17.26 | 16.77 | 1,553,200 |
07 May 2024 | 17.31 | 17.41 | 17.19 | 17.29 | 16.80 | 2,483,000 |
06 May 2024 | 16.79 | 16.91 | 16.76 | 16.90 | 16.42 | 2,093,100 |
03 May 2024 | 16.35 | 16.49 | 16.30 | 16.47 | 16.00 | 1,854,000 |
02 May 2024 | 16.18 | 16.24 | 16.06 | 16.19 | 15.73 | 1,717,100 |
01 May 2024 | 16.05 | 16.40 | 16.05 | 16.17 | 15.71 | 2,151,400 |
30 Apr 2024 | 16.13 | 16.25 | 16.02 | 16.05 | 15.59 | 1,611,200 |
29 Apr 2024 | 16.14 | 16.33 | 15.94 | 16.24 | 15.78 | 6,113,800 |
26 Apr 2024 | 17.85 | 17.90 | 17.60 | 17.77 | 17.26 | 4,159,200 |
25 Apr 2024 | 17.52 | 17.95 | 17.50 | 17.92 | 17.41 | 6,901,600 |
24 Apr 2024 | 16.39 | 16.51 | 16.30 | 16.48 | 16.01 | 3,032,600 |
23 Apr 2024 | 16.28 | 16.50 | 16.28 | 16.50 | 16.03 | 3,042,800 |
22 Apr 2024 | 16.06 | 16.26 | 16.03 | 16.24 | 15.78 | 2,203,700 |
19 Apr 2024 | 15.90 | 16.01 | 15.84 | 15.91 | 15.46 | 4,599,600 |
18 Apr 2024 | 15.64 | 15.89 | 15.61 | 15.80 | 15.35 | 7,554,600 |
17 Apr 2024 | 15.54 | 15.72 | 15.42 | 15.67 | 15.22 | 8,767,500 |
16 Apr 2024 | 15.41 | 15.47 | 15.27 | 15.37 | 14.93 | 3,454,600 |
15 Apr 2024 | 15.91 | 15.96 | 15.46 | 15.51 | 15.07 | 3,196,700 |
12 Apr 2024 | 15.77 | 15.84 | 15.57 | 15.65 | 15.20 | 3,640,700 |
11 Apr 2024 | 15.78 | 15.79 | 15.50 | 15.73 | 15.28 | 4,076,500 |
10 Apr 2024 | 15.94 | 16.20 | 15.90 | 15.99 | 15.53 | 4,822,600 |
09 Apr 2024 | 16.12 | 16.15 | 15.82 | 15.90 | 15.45 | 2,152,300 |
08 Apr 2024 | 16.12 | 16.19 | 16.09 | 16.16 | 15.70 | 2,237,600 |
05 Apr 2024 | 15.90 | 16.04 | 15.85 | 15.94 | 15.49 | 2,459,700 |
04 Apr 2024 | 16.26 | 16.34 | 15.94 | 15.95 | 15.50 | 3,263,500 |
03 Apr 2024 | 15.90 | 16.17 | 15.89 | 16.15 | 15.69 | 2,761,800 |
02 Apr 2024 | 15.65 | 15.71 | 15.62 | 15.69 | 15.24 | 3,585,700 |
01 Apr 2024 | 15.77 | 15.85 | 15.65 | 15.71 | 15.26 | 3,387,200 |
28 Mar 2024 | 15.78 | 15.83 | 15.71 | 15.77 | 15.32 | 4,021,200 |
27 Mar 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 15.51 | 4,392,400 |
26 Mar 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 14.92 | 2,425,200 |
25 Mar 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 14.84 | 2,483,800 |
22 Mar 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 14.86 | 3,246,900 |
21 Mar 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 14.79 | 5,183,400 |
20 Mar 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 14.56 | 3,590,200 |
19 Mar 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 14.47 | 3,586,500 |
18 Mar 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 14.21 | 5,011,200 |
15 Mar 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 14.40 | 5,891,600 |
14 Mar 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 14.27 | 3,580,300 |
13 Mar 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 14.43 | 3,689,300 |
12 Mar 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 14.46 | 6,143,300 |
11 Mar 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 13.88 | 3,562,700 |
08 Mar 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 13.57 | 3,408,400 |
07 Mar 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 13.54 | 2,583,300 |
06 Mar 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 13.29 | 2,690,500 |
05 Mar 2024 | 13.57 | 13.80 | 13.57 | 13.67 | 13.28 | 2,685,400 |
04 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 13.20 | 2,413,800 |
01 Mar 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 13.20 | 3,280,400 |
29 Feb 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 13.05 | 2,335,300 |
28 Feb 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 13.00 | 1,949,900 |
27 Feb 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 13.07 | 2,506,200 |
26 Feb 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 12.89 | 2,279,900 |
23 Feb 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 13.00 | 2,620,900 |
22 Feb 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 12.84 | 2,866,000 |
21 Feb 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 12.60 | 2,114,700 |
20 Feb 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 12.60 | 2,429,000 |
16 Feb 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 12.50 | 1,752,200 |
15 Feb 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 12.61 | 2,661,700 |
14 Feb 2024 | 12.81 | 12.89 | 12.73 | 12.83 | 12.46 | 3,001,800 |
13 Feb 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 12.30 | 2,905,900 |
12 Feb 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 12.48 | 3,698,700 |
09 Feb 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 12.18 | 2,830,000 |
08 Feb 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 12.22 | 3,443,100 |
07 Feb 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 12.22 | 8,548,900 |
06 Feb 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 12.81 | 3,650,300 |
05 Feb 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 13.10 | 3,737,600 |
02 Feb 2024 | 13.71 | 13.89 | 13.66 | 13.83 | 13.44 | 5,325,400 |
01 Feb 2024 | 13.68 | 13.74 | 13.32 | 13.60 | 13.21 | 7,655,500 |
31 Jan 2024 | 13.14 | 13.15 | 12.84 | 12.85 | 12.48 | 4,867,400 |
30 Jan 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 12.75 | 2,072,500 |
29 Jan 2024 | 12.98 | 12.98 | 12.88 | 12.98 | 12.61 | 1,969,400 |
26 Jan 2024 | 13.16 | 13.20 | 13.09 | 13.11 | 12.74 | 1,577,900 |
25 Jan 2024 | 13.22 | 13.22 | 13.04 | 13.13 | 12.76 | 2,167,200 |
24 Jan 2024 | 13.27 | 13.35 | 13.19 | 13.20 | 12.82 | 2,081,000 |
23 Jan 2024 | 13.03 | 13.08 | 12.96 | 13.05 | 12.68 | 1,803,200 |
22 Jan 2024 | 13.00 | 13.05 | 12.92 | 12.96 | 12.59 | 2,008,000 |
19 Jan 2024 | 12.91 | 13.01 | 12.82 | 13.01 | 12.64 | 2,654,600 |
18 Jan 2024 | 12.97 | 13.01 | 12.88 | 13.01 | 12.64 | 2,260,400 |
17 Jan 2024 | 12.71 | 12.85 | 12.70 | 12.80 | 12.44 | 2,610,500 |
16 Jan 2024 | 12.85 | 12.94 | 12.77 | 12.83 | 12.46 | 3,335,100 |
12 Jan 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 12.72 | 5,847,700 |
11 Jan 2024 | 13.60 | 13.65 | 13.28 | 13.43 | 13.05 | 5,607,700 |
10 Jan 2024 | 13.91 | 14.02 | 13.89 | 13.97 | 13.57 | 2,673,600 |
09 Jan 2024 | 13.89 | 13.92 | 13.80 | 13.81 | 13.42 | 2,596,000 |
08 Jan 2024 | 13.90 | 14.01 | 13.86 | 14.01 | 13.61 | 2,714,800 |
05 Jan 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 13.34 | 2,588,700 |
04 Jan 2024 | 13.61 | 13.73 | 13.60 | 13.62 | 13.23 | 2,475,400 |
03 Jan 2024 | 13.37 | 13.42 | 13.30 | 13.34 | 12.96 | 2,716,900 |
02 Jan 2024 | 13.60 | 13.71 | 13.55 | 13.61 | 13.22 | 2,093,600 |
29 Dec 2023 | 13.64 | 13.65 | 13.51 | 13.55 | 13.16 | 1,187,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |