Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.89 | 17.33 | 16.53 | 16.90 | 16.90 | 13,410 |
18 Apr 2024 | 16.81 | 17.01 | 15.86 | 16.93 | 16.93 | 28,200 |
17 Apr 2024 | 16.71 | 17.01 | 16.41 | 16.74 | 16.74 | 43,300 |
16 Apr 2024 | 16.00 | 16.69 | 16.00 | 16.62 | 16.62 | 45,600 |
15 Apr 2024 | 16.47 | 16.59 | 15.66 | 16.15 | 16.15 | 10,800 |
12 Apr 2024 | 16.63 | 16.72 | 15.36 | 16.48 | 16.48 | 62,500 |
11 Apr 2024 | 17.40 | 17.54 | 16.61 | 16.80 | 16.80 | 28,800 |
10 Apr 2024 | 16.74 | 17.40 | 16.46 | 17.40 | 17.40 | 27,100 |
09 Apr 2024 | 16.90 | 17.01 | 16.75 | 16.91 | 16.91 | 17,400 |
08 Apr 2024 | 17.00 | 17.17 | 16.58 | 17.02 | 17.02 | 19,200 |
05 Apr 2024 | 16.84 | 17.24 | 16.63 | 17.19 | 17.19 | 52,900 |
04 Apr 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 16.90 | 4,800 |
03 Apr 2024 | 17.12 | 17.24 | 17.05 | 17.05 | 17.05 | 6,600 |
02 Apr 2024 | 17.20 | 17.26 | 17.05 | 17.12 | 17.12 | 12,100 |
01 Apr 2024 | 17.31 | 17.41 | 17.23 | 17.26 | 17.26 | 6,700 |
28 Mar 2024 | 17.39 | 17.66 | 17.29 | 17.40 | 17.40 | 9,900 |
27 Mar 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17.45 | 17,100 |
26 Mar 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 17.43 | 9,500 |
25 Mar 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17.50 | 17,000 |
22 Mar 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 17.71 | 9,400 |
21 Mar 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 17.93 | 26,000 |
20 Mar 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 17.91 | 16,400 |
19 Mar 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 17.93 | 49,000 |
18 Mar 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 18.04 | 16,600 |
15 Mar 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 17.84 | 50,600 |
14 Mar 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 18.21 | 100,200 |
13 Mar 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 18.43 | 104,100 |
12 Mar 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 17.96 | 78,900 |
11 Mar 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 17.40 | 35,400 |
08 Mar 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 17.45 | 31,500 |
07 Mar 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 17.40 | 90,000 |
06 Mar 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 17.89 | 222,700 |
05 Mar 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 17.18 | 25,100 |
04 Mar 2024 | 17.40 | 17.40 | 17.03 | 17.07 | 17.07 | 25,400 |
01 Mar 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 17.29 | 56,100 |
29 Feb 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 17.40 | 73,900 |
28 Feb 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 17.29 | 58,500 |
27 Feb 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 17.04 | 90,100 |
26 Feb 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 17.55 | 45,600 |
23 Feb 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 18.12 | 187,700 |
22 Feb 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 18.16 | 47,900 |
21 Feb 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 18.10 | 121,500 |
20 Feb 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 18.14 | 125,000 |
16 Feb 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 18.35 | 192,300 |
15 Feb 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 18.48 | 108,100 |
14 Feb 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 17.96 | 34,900 |
13 Feb 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 17.94 | 225,000 |
12 Feb 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 18.45 | 101,100 |
09 Feb 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 18.32 | 69,500 |
08 Feb 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 18.37 | 86,900 |
07 Feb 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 17.90 | 29,300 |
06 Feb 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 17.90 | 31,600 |
05 Feb 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 18.03 | 118,500 |
05 Feb 2024 | 0.15 Dividend | |||||
02 Feb 2024 | 17.27 | 18.35 | 17.27 | 18.35 | 18.20 | 139,700 |
01 Feb 2024 | 18.21 | 18.28 | 17.11 | 17.80 | 17.65 | 211,200 |
31 Jan 2024 | 18.36 | 18.41 | 17.84 | 18.20 | 18.05 | 167,900 |
30 Jan 2024 | 17.88 | 18.46 | 17.54 | 18.26 | 18.11 | 215,500 |
29 Jan 2024 | 18.26 | 18.26 | 17.75 | 17.86 | 17.71 | 87,800 |
26 Jan 2024 | 17.75 | 18.35 | 17.70 | 18.25 | 18.10 | 651,400 |
25 Jan 2024 | 17.87 | 17.90 | 17.20 | 17.77 | 17.62 | 93,100 |
24 Jan 2024 | 17.62 | 17.87 | 17.47 | 17.80 | 17.65 | 110,500 |
23 Jan 2024 | 17.85 | 17.90 | 17.26 | 17.77 | 17.62 | 186,200 |
22 Jan 2024 | 18.23 | 18.30 | 17.57 | 17.94 | 17.79 | 353,200 |
19 Jan 2024 | 18.00 | 18.22 | 17.60 | 18.10 | 17.95 | 218,700 |
18 Jan 2024 | 17.90 | 18.14 | 17.56 | 18.07 | 17.92 | 378,500 |
17 Jan 2024 | 17.00 | 17.80 | 16.29 | 17.73 | 17.59 | 634,000 |
16 Jan 2024 | 17.00 | 17.09 | 16.80 | 17.03 | 16.89 | 165,600 |
12 Jan 2024 | 17.00 | 17.19 | 16.93 | 17.05 | 16.91 | 167,700 |
11 Jan 2024 | 17.03 | 17.13 | 16.73 | 17.03 | 16.89 | 376,600 |
10 Jan 2024 | 17.00 | 17.30 | 16.70 | 17.13 | 16.99 | 113,600 |
09 Jan 2024 | 16.25 | 17.11 | 16.10 | 17.11 | 16.97 | 396,800 |
08 Jan 2024 | 16.11 | 16.21 | 16.05 | 16.12 | 15.99 | 296,200 |
05 Jan 2024 | 15.50 | 16.16 | 15.50 | 16.10 | 15.97 | 254,600 |
04 Jan 2024 | 15.10 | 15.60 | 15.10 | 15.50 | 15.37 | 1,602,600 |
03 Jan 2024 | 14.50 | 15.28 | 14.50 | 15.07 | 14.95 | 97,400 |
02 Jan 2024 | 14.34 | 14.64 | 14.10 | 14.35 | 14.23 | 54,800 |
29 Dec 2023 | 13.85 | 14.33 | 13.85 | 14.20 | 14.08 | 170,000 |
28 Dec 2023 | 13.67 | 13.89 | 13.52 | 13.81 | 13.70 | 59,100 |
27 Dec 2023 | 13.41 | 13.63 | 13.41 | 13.62 | 13.51 | 41,200 |
26 Dec 2023 | 13.63 | 13.72 | 13.51 | 13.61 | 13.50 | 33,900 |
22 Dec 2023 | 13.78 | 13.81 | 13.67 | 13.71 | 13.60 | 38,100 |
21 Dec 2023 | 13.67 | 13.77 | 13.67 | 13.77 | 13.66 | 16,700 |
20 Dec 2023 | 13.68 | 13.84 | 13.53 | 13.64 | 13.53 | 51,500 |
19 Dec 2023 | 13.54 | 13.68 | 13.54 | 13.65 | 13.54 | 8,200 |
18 Dec 2023 | 13.61 | 13.85 | 13.48 | 13.51 | 13.40 | 41,200 |
15 Dec 2023 | 13.71 | 13.94 | 13.71 | 13.80 | 13.69 | 29,100 |
14 Dec 2023 | 13.60 | 13.85 | 13.51 | 13.75 | 13.64 | 38,700 |
13 Dec 2023 | 13.11 | 13.65 | 13.11 | 13.61 | 13.50 | 85,500 |
12 Dec 2023 | 13.21 | 13.29 | 13.10 | 13.15 | 13.04 | 390,000 |
11 Dec 2023 | 13.50 | 13.51 | 13.21 | 13.24 | 13.13 | 84,700 |
08 Dec 2023 | 13.40 | 13.68 | 13.34 | 13.41 | 13.30 | 93,400 |
07 Dec 2023 | 13.58 | 13.65 | 13.30 | 13.53 | 13.42 | 43,000 |
06 Dec 2023 | 13.76 | 13.76 | 13.51 | 13.53 | 13.42 | 27,000 |
05 Dec 2023 | 13.80 | 14.00 | 13.69 | 13.78 | 13.67 | 51,900 |
04 Dec 2023 | 13.73 | 13.88 | 13.50 | 13.84 | 13.73 | 47,500 |
01 Dec 2023 | 13.35 | 13.89 | 13.20 | 13.64 | 13.53 | 34,100 |
30 Nov 2023 | 14.13 | 14.13 | 13.24 | 13.34 | 13.23 | 58,200 |
29 Nov 2023 | 13.82 | 14.13 | 13.80 | 14.02 | 13.91 | 27,500 |
28 Nov 2023 | 14.08 | 14.25 | 13.80 | 13.80 | 13.69 | 21,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |