Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15.14 | 15.30 | 15.08 | 15.23 | 15.23 | 13,414 |
17 May 2024 | 15.28 | 15.32 | 15.20 | 15.29 | 15.29 | 40,600 |
16 May 2024 | 15.29 | 15.40 | 15.22 | 15.29 | 15.29 | 29,300 |
15 May 2024 | 15.20 | 15.31 | 15.05 | 15.23 | 15.23 | 80,400 |
14 May 2024 | 15.30 | 15.38 | 15.01 | 15.07 | 15.07 | 92,700 |
13 May 2024 | 15.36 | 15.56 | 15.20 | 15.33 | 15.33 | 176,500 |
10 May 2024 | 15.66 | 15.69 | 15.35 | 15.35 | 15.35 | 195,200 |
09 May 2024 | 15.29 | 15.59 | 15.15 | 15.50 | 15.50 | 255,700 |
08 May 2024 | 15.21 | 15.31 | 15.05 | 15.15 | 15.15 | 107,600 |
07 May 2024 | 15.06 | 15.13 | 14.93 | 15.00 | 15.00 | 25,400 |
06 May 2024 | 15.05 | 15.11 | 14.92 | 15.08 | 15.08 | 10,900 |
03 May 2024 | 14.82 | 15.03 | 14.74 | 15.03 | 15.03 | 35,700 |
02 May 2024 | 14.63 | 14.84 | 14.59 | 14.69 | 14.69 | 32,500 |
01 May 2024 | 14.59 | 14.84 | 14.49 | 14.70 | 14.70 | 32,900 |
30 Apr 2024 | 14.63 | 14.76 | 14.48 | 14.51 | 14.51 | 84,000 |
29 Apr 2024 | 14.73 | 15.00 | 14.37 | 14.72 | 14.72 | 180,100 |
29 Apr 2024 | 0.042 Dividend | |||||
26 Apr 2024 | 15.02 | 15.17 | 14.90 | 14.90 | 14.86 | 25,400 |
25 Apr 2024 | 14.91 | 15.26 | 14.80 | 15.09 | 15.05 | 47,300 |
24 Apr 2024 | 15.59 | 15.59 | 15.11 | 15.11 | 15.07 | 27,000 |
23 Apr 2024 | 15.24 | 15.63 | 15.24 | 15.52 | 15.48 | 53,700 |
22 Apr 2024 | 14.90 | 15.33 | 14.90 | 15.32 | 15.28 | 54,700 |
19 Apr 2024 | 14.84 | 14.90 | 14.62 | 14.84 | 14.80 | 200,100 |
18 Apr 2024 | 14.53 | 14.76 | 14.53 | 14.75 | 14.71 | 127,700 |
17 Apr 2024 | 14.74 | 14.75 | 14.40 | 14.57 | 14.53 | 120,200 |
16 Apr 2024 | 14.85 | 14.85 | 14.33 | 14.64 | 14.60 | 408,200 |
15 Apr 2024 | 15.19 | 15.26 | 14.66 | 14.70 | 14.66 | 56,300 |
12 Apr 2024 | 15.63 | 15.65 | 15.12 | 15.22 | 15.18 | 126,900 |
11 Apr 2024 | 15.66 | 15.78 | 15.49 | 15.71 | 15.67 | 39,000 |
10 Apr 2024 | 15.41 | 15.62 | 15.37 | 15.51 | 15.47 | 92,600 |
09 Apr 2024 | 15.85 | 15.85 | 15.62 | 15.81 | 15.77 | 36,400 |
08 Apr 2024 | 15.52 | 15.74 | 15.40 | 15.69 | 15.65 | 66,400 |
05 Apr 2024 | 15.27 | 15.65 | 15.27 | 15.58 | 15.54 | 34,900 |
04 Apr 2024 | 15.47 | 15.71 | 15.32 | 15.32 | 15.28 | 73,800 |
03 Apr 2024 | 15.57 | 15.85 | 15.42 | 15.42 | 15.38 | 56,200 |
02 Apr 2024 | 15.79 | 15.80 | 15.55 | 15.68 | 15.64 | 82,600 |
01 Apr 2024 | 15.90 | 15.93 | 15.64 | 15.88 | 15.84 | 69,900 |
28 Mar 2024 | 15.78 | 15.94 | 15.70 | 15.85 | 15.81 | 49,700 |
27 Mar 2024 | 15.71 | 16.00 | 15.65 | 15.83 | 15.79 | 85,400 |
27 Mar 2024 | 0.042 Dividend | |||||
26 Mar 2024 | 15.88 | 15.99 | 15.69 | 15.71 | 15.62 | 63,900 |
25 Mar 2024 | 16.13 | 16.21 | 15.79 | 15.87 | 15.78 | 98,800 |
22 Mar 2024 | 16.58 | 16.65 | 16.16 | 16.22 | 16.13 | 77,800 |
21 Mar 2024 | 16.86 | 16.91 | 16.53 | 16.58 | 16.49 | 100,800 |
20 Mar 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 16.73 | 94,000 |
19 Mar 2024 | 16.62 | 16.95 | 16.62 | 16.80 | 16.71 | 64,800 |
18 Mar 2024 | 16.78 | 16.88 | 16.59 | 16.82 | 16.73 | 73,500 |
15 Mar 2024 | 16.46 | 16.63 | 16.33 | 16.50 | 16.41 | 805,500 |
14 Mar 2024 | 16.33 | 16.49 | 16.08 | 16.45 | 16.36 | 66,800 |
13 Mar 2024 | 16.90 | 16.90 | 16.34 | 16.42 | 16.33 | 105,500 |
12 Mar 2024 | 17.09 | 17.09 | 16.68 | 16.79 | 16.70 | 110,600 |
11 Mar 2024 | 17.10 | 17.10 | 16.87 | 17.00 | 16.91 | 127,200 |
08 Mar 2024 | 17.20 | 17.37 | 17.05 | 17.19 | 17.10 | 132,600 |
07 Mar 2024 | 16.97 | 17.89 | 16.97 | 17.13 | 17.04 | 403,500 |
06 Mar 2024 | 16.58 | 16.82 | 16.58 | 16.67 | 16.58 | 87,800 |
05 Mar 2024 | 16.85 | 16.98 | 16.51 | 16.56 | 16.47 | 37,200 |
04 Mar 2024 | 16.90 | 16.98 | 16.61 | 16.94 | 16.85 | 38,000 |
01 Mar 2024 | 16.73 | 17.07 | 16.73 | 16.97 | 16.88 | 109,300 |
29 Feb 2024 | 16.63 | 16.85 | 16.63 | 16.74 | 16.65 | 109,100 |
28 Feb 2024 | 16.60 | 16.69 | 16.40 | 16.61 | 16.52 | 42,000 |
28 Feb 2024 | 0.042 Dividend | |||||
27 Feb 2024 | 16.73 | 16.85 | 16.58 | 16.85 | 16.72 | 51,900 |
26 Feb 2024 | 17.13 | 17.13 | 16.67 | 16.67 | 16.54 | 97,600 |
23 Feb 2024 | 17.06 | 17.22 | 17.02 | 17.07 | 16.93 | 126,400 |
22 Feb 2024 | 17.08 | 17.08 | 16.88 | 16.96 | 16.82 | 19,700 |
21 Feb 2024 | 17.04 | 17.05 | 16.77 | 16.88 | 16.75 | 34,000 |
20 Feb 2024 | 17.09 | 17.10 | 16.84 | 16.85 | 16.72 | 36,600 |
16 Feb 2024 | 16.69 | 17.08 | 16.69 | 17.06 | 16.92 | 29,800 |
15 Feb 2024 | 16.81 | 17.02 | 16.73 | 16.97 | 16.83 | 66,400 |
14 Feb 2024 | 16.31 | 16.70 | 16.31 | 16.70 | 16.57 | 51,200 |
13 Feb 2024 | 16.89 | 16.94 | 16.19 | 16.32 | 16.19 | 79,800 |
12 Feb 2024 | 16.97 | 17.03 | 16.88 | 17.03 | 16.89 | 24,200 |
09 Feb 2024 | 16.91 | 17.00 | 16.80 | 16.87 | 16.74 | 22,700 |
08 Feb 2024 | 16.79 | 16.93 | 16.65 | 16.92 | 16.79 | 23,000 |
07 Feb 2024 | 16.75 | 16.80 | 16.63 | 16.73 | 16.60 | 13,900 |
06 Feb 2024 | 16.51 | 16.81 | 16.31 | 16.75 | 16.62 | 29,600 |
05 Feb 2024 | 16.76 | 16.80 | 16.55 | 16.55 | 16.42 | 42,500 |
02 Feb 2024 | 17.19 | 17.19 | 16.64 | 16.95 | 16.82 | 39,200 |
01 Feb 2024 | 16.52 | 17.37 | 16.44 | 16.95 | 16.82 | 176,600 |
31 Jan 2024 | 16.75 | 16.81 | 16.49 | 16.51 | 16.38 | 104,900 |
30 Jan 2024 | 16.66 | 16.89 | 16.60 | 16.72 | 16.59 | 84,200 |
30 Jan 2024 | 0.042 Dividend | |||||
29 Jan 2024 | 16.69 | 16.82 | 16.41 | 16.82 | 16.64 | 46,000 |
26 Jan 2024 | 16.32 | 16.65 | 16.32 | 16.52 | 16.35 | 34,800 |
25 Jan 2024 | 16.43 | 16.68 | 16.26 | 16.39 | 16.22 | 129,800 |
24 Jan 2024 | 16.60 | 16.94 | 16.37 | 16.40 | 16.23 | 64,300 |
23 Jan 2024 | 16.60 | 16.69 | 16.31 | 16.64 | 16.47 | 82,900 |
22 Jan 2024 | 16.42 | 16.65 | 16.41 | 16.50 | 16.33 | 142,600 |
19 Jan 2024 | 16.18 | 16.53 | 16.05 | 16.45 | 16.28 | 108,500 |
18 Jan 2024 | 16.17 | 16.32 | 16.08 | 16.13 | 15.96 | 42,900 |
17 Jan 2024 | 16.40 | 16.40 | 16.07 | 16.26 | 16.09 | 69,400 |
16 Jan 2024 | 16.47 | 16.57 | 16.24 | 16.54 | 16.37 | 87,900 |
15 Jan 2024 | 16.47 | 16.63 | 16.35 | 16.57 | 16.40 | 26,300 |
12 Jan 2024 | 16.39 | 16.47 | 16.28 | 16.44 | 16.27 | 62,600 |
11 Jan 2024 | 16.04 | 16.39 | 15.94 | 16.31 | 16.14 | 100,400 |
10 Jan 2024 | 15.96 | 16.18 | 15.88 | 16.13 | 15.96 | 62,900 |
09 Jan 2024 | 16.00 | 16.17 | 15.87 | 16.04 | 15.87 | 53,200 |
08 Jan 2024 | 15.93 | 16.19 | 15.93 | 16.13 | 15.96 | 43,100 |
05 Jan 2024 | 15.71 | 16.04 | 15.71 | 16.04 | 15.87 | 23,900 |
04 Jan 2024 | 15.78 | 15.99 | 15.60 | 15.90 | 15.73 | 112,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |