Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.24 | 18.26 | 18.10 | 18.26 | 18.26 | 7,078 |
24 Apr 2024 | 18.15 | 18.39 | 18.12 | 18.35 | 18.35 | 32,200 |
23 Apr 2024 | 18.01 | 18.33 | 18.01 | 18.31 | 18.31 | 25,700 |
22 Apr 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 18.12 | 30,800 |
19 Apr 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 18.05 | 88,300 |
18 Apr 2024 | 17.85 | 17.93 | 17.79 | 17.83 | 17.83 | 25,800 |
17 Apr 2024 | 17.57 | 17.86 | 17.57 | 17.79 | 17.79 | 16,000 |
16 Apr 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 17.61 | 32,300 |
15 Apr 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 17.66 | 50,700 |
12 Apr 2024 | 18.05 | 18.17 | 17.86 | 17.86 | 17.86 | 37,600 |
11 Apr 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 18.01 | 31,000 |
10 Apr 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 18.13 | 13,700 |
09 Apr 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 18.28 | 31,600 |
08 Apr 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 18.35 | 16,500 |
05 Apr 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 18.30 | 30,600 |
04 Apr 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 18.27 | 50,800 |
03 Apr 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 18.40 | 46,100 |
02 Apr 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 18.44 | 67,900 |
01 Apr 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.16 | 52,800 |
01 Apr 2024 | 0.1 Dividend | |||||
28 Mar 2024 | 17.95 | 18.21 | 17.95 | 18.16 | 18.06 | 40,500 |
27 Mar 2024 | 17.84 | 17.94 | 17.81 | 17.90 | 17.80 | 34,600 |
26 Mar 2024 | 17.81 | 17.89 | 17.76 | 17.79 | 17.69 | 62,100 |
25 Mar 2024 | 17.70 | 17.87 | 17.67 | 17.78 | 17.68 | 31,700 |
22 Mar 2024 | 17.85 | 17.90 | 17.69 | 17.69 | 17.59 | 37,400 |
21 Mar 2024 | 17.81 | 17.88 | 17.78 | 17.83 | 17.73 | 25,500 |
20 Mar 2024 | 17.72 | 17.81 | 17.67 | 17.78 | 17.68 | 36,900 |
19 Mar 2024 | 17.51 | 17.73 | 17.51 | 17.69 | 17.59 | 42,100 |
18 Mar 2024 | 17.50 | 17.58 | 17.49 | 17.57 | 17.47 | 21,100 |
15 Mar 2024 | 17.52 | 17.63 | 17.46 | 17.51 | 17.41 | 44,900 |
14 Mar 2024 | 17.56 | 17.60 | 17.18 | 17.36 | 17.26 | 267,000 |
13 Mar 2024 | 17.48 | 17.64 | 17.48 | 17.64 | 17.54 | 58,700 |
12 Mar 2024 | 17.29 | 17.39 | 17.28 | 17.39 | 17.29 | 29,700 |
11 Mar 2024 | 17.12 | 17.29 | 17.12 | 17.26 | 17.16 | 37,900 |
08 Mar 2024 | 17.20 | 17.27 | 17.15 | 17.19 | 17.10 | 69,300 |
07 Mar 2024 | 17.15 | 17.19 | 17.11 | 17.15 | 17.06 | 39,000 |
06 Mar 2024 | 17.09 | 17.15 | 16.96 | 17.09 | 17.00 | 20,600 |
05 Mar 2024 | 16.89 | 17.02 | 16.84 | 16.95 | 16.86 | 66,500 |
04 Mar 2024 | 16.92 | 16.94 | 16.76 | 16.84 | 16.75 | 90,000 |
01 Mar 2024 | 16.75 | 17.04 | 16.74 | 16.96 | 16.87 | 89,300 |
01 Mar 2024 | 0.1 Dividend | |||||
29 Feb 2024 | 16.64 | 16.69 | 16.59 | 16.64 | 16.45 | 35,500 |
28 Feb 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 16.36 | 36,700 |
27 Feb 2024 | 16.51 | 16.62 | 16.51 | 16.56 | 16.37 | 37,800 |
26 Feb 2024 | 16.63 | 16.66 | 16.52 | 16.53 | 16.34 | 16,900 |
23 Feb 2024 | 16.65 | 16.70 | 16.62 | 16.68 | 16.49 | 57,400 |
22 Feb 2024 | 16.65 | 16.68 | 16.55 | 16.67 | 16.48 | 77,100 |
21 Feb 2024 | 16.37 | 16.60 | 16.37 | 16.58 | 16.39 | 65,900 |
20 Feb 2024 | 16.35 | 16.40 | 16.29 | 16.38 | 16.19 | 145,400 |
16 Feb 2024 | 16.18 | 16.34 | 16.10 | 16.33 | 16.14 | 141,000 |
15 Feb 2024 | 15.86 | 16.14 | 15.84 | 16.13 | 15.94 | 200,600 |
14 Feb 2024 | 15.97 | 15.97 | 15.79 | 15.86 | 15.68 | 112,100 |
13 Feb 2024 | 16.04 | 16.04 | 15.84 | 15.85 | 15.67 | 75,300 |
12 Feb 2024 | 15.89 | 16.05 | 15.88 | 16.03 | 15.85 | 138,200 |
09 Feb 2024 | 15.88 | 16.00 | 15.86 | 15.93 | 15.75 | 214,500 |
08 Feb 2024 | 15.91 | 15.95 | 15.86 | 15.90 | 15.72 | 139,100 |
07 Feb 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.77 | 70,800 |
06 Feb 2024 | 16.02 | 16.02 | 15.95 | 15.95 | 15.77 | 124,800 |
05 Feb 2024 | 16.21 | 16.21 | 16.00 | 16.08 | 15.90 | 31,600 |
02 Feb 2024 | 16.33 | 16.33 | 16.08 | 16.19 | 16.00 | 22,000 |
01 Feb 2024 | 16.17 | 16.33 | 16.12 | 16.32 | 16.13 | 32,400 |
01 Feb 2024 | 0.1 Dividend | |||||
31 Jan 2024 | 16.35 | 16.42 | 16.16 | 16.17 | 15.89 | 27,400 |
30 Jan 2024 | 16.20 | 16.40 | 16.20 | 16.33 | 16.04 | 29,200 |
29 Jan 2024 | 16.19 | 16.28 | 16.12 | 16.26 | 15.97 | 42,000 |
26 Jan 2024 | 16.11 | 16.24 | 16.04 | 16.23 | 15.94 | 74,400 |
25 Jan 2024 | 16.09 | 16.11 | 15.97 | 16.09 | 15.81 | 29,000 |
24 Jan 2024 | 15.97 | 16.01 | 15.94 | 15.96 | 15.68 | 56,200 |
23 Jan 2024 | 15.92 | 16.00 | 15.89 | 15.94 | 15.66 | 35,700 |
22 Jan 2024 | 15.82 | 16.02 | 15.82 | 15.96 | 15.68 | 36,400 |
19 Jan 2024 | 16.01 | 16.01 | 15.85 | 15.89 | 15.61 | 72,700 |
18 Jan 2024 | 16.08 | 16.09 | 15.94 | 15.99 | 15.71 | 73,700 |
17 Jan 2024 | 16.35 | 16.48 | 16.11 | 16.12 | 15.84 | 66,600 |
16 Jan 2024 | 16.56 | 16.58 | 16.36 | 16.39 | 16.10 | 52,600 |
12 Jan 2024 | 16.48 | 16.65 | 16.41 | 16.46 | 16.17 | 42,400 |
11 Jan 2024 | 16.49 | 16.57 | 16.34 | 16.38 | 16.09 | 39,900 |
10 Jan 2024 | 16.54 | 16.58 | 16.46 | 16.53 | 16.24 | 77,000 |
09 Jan 2024 | 16.51 | 16.63 | 16.48 | 16.63 | 16.34 | 19,600 |
08 Jan 2024 | 16.54 | 16.59 | 16.40 | 16.53 | 16.24 | 103,900 |
05 Jan 2024 | 16.83 | 16.83 | 16.59 | 16.65 | 16.36 | 11,500 |
04 Jan 2024 | 16.58 | 16.85 | 16.58 | 16.70 | 16.41 | 35,300 |
03 Jan 2024 | 16.56 | 16.80 | 16.52 | 16.68 | 16.39 | 43,200 |
02 Jan 2024 | 16.42 | 16.68 | 16.41 | 16.47 | 16.18 | 40,900 |
02 Jan 2024 | 0.1 Dividend | |||||
29 Dec 2023 | 16.55 | 16.55 | 16.37 | 16.46 | 16.07 | 31,300 |
28 Dec 2023 | 16.35 | 16.51 | 16.35 | 16.45 | 16.06 | 23,100 |
27 Dec 2023 | 16.46 | 16.56 | 16.40 | 16.43 | 16.04 | 53,700 |
26 Dec 2023 | 16.43 | 16.80 | 16.40 | 16.45 | 16.06 | 33,200 |
22 Dec 2023 | 16.45 | 16.59 | 16.37 | 16.47 | 16.08 | 13,200 |
21 Dec 2023 | 16.27 | 16.46 | 16.27 | 16.30 | 15.92 | 26,800 |
20 Dec 2023 | 16.41 | 16.64 | 16.24 | 16.26 | 15.88 | 27,200 |
19 Dec 2023 | 16.37 | 16.45 | 16.32 | 16.41 | 16.02 | 21,200 |
18 Dec 2023 | 16.24 | 16.56 | 16.23 | 16.36 | 15.97 | 33,300 |
15 Dec 2023 | 16.65 | 16.72 | 16.10 | 16.21 | 15.83 | 44,700 |
14 Dec 2023 | 16.41 | 16.65 | 16.36 | 16.50 | 16.11 | 50,300 |
13 Dec 2023 | 15.99 | 16.42 | 15.94 | 16.31 | 15.93 | 68,600 |
12 Dec 2023 | 16.31 | 16.44 | 16.00 | 16.02 | 15.64 | 37,900 |
11 Dec 2023 | 16.43 | 16.50 | 16.20 | 16.33 | 15.95 | 33,900 |
08 Dec 2023 | 16.45 | 16.83 | 16.35 | 16.35 | 15.96 | 36,000 |
07 Dec 2023 | 16.44 | 17.08 | 16.31 | 16.44 | 16.05 | 102,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |