Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.68 | 16.73 | 16.33 | 16.45 | 16.45 | 233,299 |
02 May 2024 | 16.65 | 16.65 | 16.44 | 16.48 | 16.48 | 276,600 |
01 May 2024 | 16.46 | 16.69 | 16.42 | 16.47 | 16.47 | 266,800 |
30 Apr 2024 | 16.36 | 16.58 | 16.30 | 16.47 | 16.47 | 255,400 |
29 Apr 2024 | 16.30 | 16.52 | 16.28 | 16.47 | 16.47 | 329,200 |
26 Apr 2024 | 16.30 | 16.47 | 15.86 | 16.19 | 16.19 | 328,300 |
25 Apr 2024 | 15.91 | 15.95 | 15.79 | 15.83 | 15.83 | 235,000 |
24 Apr 2024 | 16.11 | 16.14 | 15.98 | 16.00 | 16.00 | 311,600 |
23 Apr 2024 | 16.17 | 16.39 | 16.16 | 16.30 | 16.30 | 262,500 |
22 Apr 2024 | 16.11 | 16.24 | 16.01 | 16.13 | 16.13 | 280,900 |
19 Apr 2024 | 15.75 | 16.10 | 15.75 | 16.09 | 16.09 | 298,400 |
18 Apr 2024 | 15.70 | 15.87 | 15.63 | 15.76 | 15.76 | 269,600 |
17 Apr 2024 | 15.78 | 15.79 | 15.53 | 15.64 | 15.64 | 267,100 |
16 Apr 2024 | 15.83 | 15.84 | 15.62 | 15.68 | 15.68 | 183,800 |
15 Apr 2024 | 16.06 | 16.12 | 15.87 | 15.96 | 15.96 | 328,200 |
12 Apr 2024 | 16.07 | 16.18 | 15.98 | 16.05 | 16.05 | 256,300 |
11 Apr 2024 | 16.00 | 16.18 | 15.92 | 16.17 | 16.17 | 261,200 |
10 Apr 2024 | 16.02 | 16.02 | 15.74 | 15.94 | 15.94 | 395,500 |
09 Apr 2024 | 16.08 | 16.46 | 16.06 | 16.46 | 16.46 | 210,100 |
08 Apr 2024 | 16.04 | 16.11 | 16.02 | 16.07 | 16.07 | 184,200 |
05 Apr 2024 | 15.88 | 16.00 | 15.86 | 15.94 | 15.94 | 277,500 |
04 Apr 2024 | 16.19 | 16.24 | 15.89 | 15.90 | 15.90 | 257,900 |
03 Apr 2024 | 15.93 | 16.08 | 15.92 | 16.04 | 16.04 | 222,900 |
02 Apr 2024 | 16.02 | 16.12 | 15.82 | 16.02 | 16.02 | 435,300 |
01 Apr 2024 | 16.45 | 16.45 | 16.19 | 16.20 | 16.20 | 209,300 |
28 Mar 2024 | 16.32 | 16.49 | 16.32 | 16.47 | 16.47 | 482,300 |
27 Mar 2024 | 16.09 | 16.32 | 16.09 | 16.32 | 16.32 | 295,200 |
26 Mar 2024 | 16.09 | 16.09 | 15.84 | 15.94 | 15.94 | 669,200 |
25 Mar 2024 | 16.19 | 16.28 | 16.00 | 16.00 | 16.00 | 198,300 |
22 Mar 2024 | 16.61 | 16.61 | 16.09 | 16.12 | 16.12 | 256,300 |
21 Mar 2024 | 16.55 | 16.73 | 16.45 | 16.57 | 16.57 | 661,200 |
20 Mar 2024 | 16.04 | 16.47 | 16.04 | 16.46 | 16.46 | 367,000 |
19 Mar 2024 | 16.08 | 16.28 | 16.06 | 16.18 | 16.18 | 331,300 |
18 Mar 2024 | 15.91 | 16.17 | 15.84 | 16.11 | 16.11 | 355,700 |
15 Mar 2024 | 15.78 | 16.03 | 15.78 | 15.96 | 15.96 | 998,900 |
14 Mar 2024 | 16.00 | 16.05 | 15.84 | 15.92 | 15.92 | 625,600 |
14 Mar 2024 | 0.223 Dividend | |||||
13 Mar 2024 | 16.43 | 16.58 | 16.40 | 16.48 | 16.26 | 295,300 |
12 Mar 2024 | 16.56 | 16.56 | 16.36 | 16.47 | 16.25 | 313,400 |
11 Mar 2024 | 16.58 | 16.72 | 16.48 | 16.59 | 16.37 | 267,800 |
08 Mar 2024 | 16.81 | 16.93 | 16.66 | 16.69 | 16.46 | 318,100 |
07 Mar 2024 | 16.82 | 16.87 | 16.60 | 16.65 | 16.42 | 214,200 |
06 Mar 2024 | 16.86 | 17.02 | 16.71 | 16.74 | 16.51 | 238,400 |
05 Mar 2024 | 16.58 | 16.89 | 16.58 | 16.71 | 16.48 | 326,800 |
04 Mar 2024 | 16.62 | 16.68 | 16.52 | 16.68 | 16.45 | 251,000 |
01 Mar 2024 | 16.30 | 16.82 | 16.22 | 16.67 | 16.44 | 715,000 |
29 Feb 2024 | 16.82 | 16.82 | 15.84 | 16.26 | 16.04 | 949,500 |
28 Feb 2024 | 16.84 | 17.09 | 16.72 | 16.73 | 16.50 | 445,400 |
27 Feb 2024 | 17.06 | 17.14 | 16.96 | 16.97 | 16.74 | 279,800 |
26 Feb 2024 | 17.01 | 17.11 | 16.90 | 17.01 | 16.78 | 301,200 |
23 Feb 2024 | 17.16 | 17.26 | 17.03 | 17.03 | 16.80 | 341,700 |
22 Feb 2024 | 17.21 | 17.22 | 17.01 | 17.20 | 16.97 | 234,900 |
21 Feb 2024 | 17.30 | 17.43 | 17.17 | 17.24 | 17.01 | 242,700 |
20 Feb 2024 | 17.17 | 17.41 | 17.17 | 17.31 | 17.08 | 167,800 |
16 Feb 2024 | 17.31 | 17.52 | 17.21 | 17.35 | 17.12 | 230,900 |
15 Feb 2024 | 17.22 | 17.51 | 17.22 | 17.50 | 17.26 | 253,800 |
14 Feb 2024 | 17.22 | 17.24 | 16.90 | 17.05 | 16.82 | 209,600 |
13 Feb 2024 | 17.00 | 17.20 | 16.78 | 17.05 | 16.82 | 359,300 |
12 Feb 2024 | 17.22 | 17.61 | 17.22 | 17.49 | 17.25 | 299,300 |
09 Feb 2024 | 17.24 | 17.26 | 16.95 | 17.17 | 16.94 | 457,500 |
08 Feb 2024 | 17.06 | 17.22 | 16.99 | 17.21 | 16.98 | 342,400 |
07 Feb 2024 | 17.17 | 17.17 | 16.99 | 17.06 | 16.83 | 199,600 |
06 Feb 2024 | 16.99 | 17.26 | 16.89 | 17.12 | 16.89 | 282,300 |
05 Feb 2024 | 16.89 | 17.20 | 16.77 | 17.03 | 16.80 | 228,400 |
02 Feb 2024 | 17.14 | 17.29 | 16.96 | 17.14 | 16.91 | 265,300 |
01 Feb 2024 | 17.34 | 17.45 | 17.06 | 17.43 | 17.19 | 296,000 |
31 Jan 2024 | 17.69 | 17.78 | 17.31 | 17.32 | 17.09 | 324,900 |
30 Jan 2024 | 17.70 | 17.82 | 17.61 | 17.68 | 17.44 | 168,100 |
29 Jan 2024 | 17.69 | 17.85 | 17.64 | 17.80 | 17.56 | 235,300 |
26 Jan 2024 | 18.04 | 18.04 | 17.72 | 17.73 | 17.49 | 199,300 |
25 Jan 2024 | 18.10 | 18.11 | 17.82 | 17.91 | 17.67 | 231,000 |
24 Jan 2024 | 18.15 | 18.15 | 17.73 | 17.79 | 17.55 | 180,200 |
23 Jan 2024 | 18.20 | 18.24 | 17.81 | 17.93 | 17.69 | 222,700 |
22 Jan 2024 | 17.94 | 18.12 | 17.94 | 18.06 | 17.82 | 323,600 |
19 Jan 2024 | 17.73 | 17.85 | 17.52 | 17.76 | 17.52 | 166,800 |
18 Jan 2024 | 17.62 | 17.69 | 17.50 | 17.61 | 17.37 | 213,500 |
17 Jan 2024 | 17.57 | 17.78 | 17.36 | 17.59 | 17.35 | 244,100 |
16 Jan 2024 | 17.97 | 17.97 | 17.80 | 17.85 | 17.61 | 201,600 |
12 Jan 2024 | 18.53 | 18.53 | 18.15 | 18.15 | 17.90 | 161,900 |
11 Jan 2024 | 18.22 | 18.30 | 17.99 | 18.24 | 17.99 | 220,900 |
10 Jan 2024 | 18.12 | 18.30 | 18.12 | 18.28 | 18.03 | 195,500 |
09 Jan 2024 | 18.23 | 18.28 | 18.11 | 18.19 | 17.94 | 221,300 |
08 Jan 2024 | 18.19 | 18.52 | 18.11 | 18.48 | 18.23 | 267,300 |
05 Jan 2024 | 18.31 | 18.68 | 18.23 | 18.29 | 18.04 | 288,700 |
04 Jan 2024 | 18.78 | 18.87 | 18.50 | 18.51 | 18.26 | 344,200 |
03 Jan 2024 | 18.96 | 19.00 | 18.66 | 18.68 | 18.43 | 323,900 |
02 Jan 2024 | 18.86 | 19.14 | 18.84 | 19.09 | 18.83 | 688,400 |
29 Dec 2023 | 19.15 | 19.21 | 19.02 | 19.02 | 18.76 | 313,600 |
28 Dec 2023 | 19.00 | 19.22 | 19.00 | 19.21 | 18.95 | 181,600 |
27 Dec 2023 | 19.11 | 19.17 | 18.99 | 19.16 | 18.90 | 216,400 |
26 Dec 2023 | 18.90 | 19.06 | 18.78 | 18.98 | 18.72 | 206,700 |
22 Dec 2023 | 18.84 | 19.04 | 18.70 | 18.87 | 18.61 | 278,300 |
21 Dec 2023 | 18.79 | 18.86 | 18.62 | 18.78 | 18.53 | 317,100 |
21 Dec 2023 | 0.223 Dividend | |||||
20 Dec 2023 | 18.83 | 19.29 | 18.76 | 18.79 | 18.32 | 498,600 |
19 Dec 2023 | 18.65 | 18.94 | 18.65 | 18.82 | 18.35 | 393,000 |
18 Dec 2023 | 18.39 | 18.56 | 18.16 | 18.53 | 18.06 | 441,500 |
15 Dec 2023 | 18.61 | 18.61 | 18.26 | 18.29 | 17.83 | 1,101,700 |
14 Dec 2023 | 18.50 | 18.70 | 18.35 | 18.48 | 18.01 | 537,700 |
13 Dec 2023 | 17.61 | 18.41 | 17.50 | 18.33 | 17.87 | 501,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |