Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.73 | 17.92 | 17.73 | 17.92 | 17.92 | 8,829 |
02 May 2024 | 17.33 | 17.77 | 17.33 | 17.64 | 17.64 | 9,900 |
01 May 2024 | 16.97 | 17.14 | 16.97 | 17.05 | 17.05 | 13,100 |
30 Apr 2024 | 17.18 | 17.18 | 16.98 | 16.98 | 16.98 | 6,300 |
29 Apr 2024 | 17.01 | 17.21 | 17.01 | 17.20 | 17.20 | 4,000 |
26 Apr 2024 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | 1,500 |
25 Apr 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 16.59 | 4,200 |
24 Apr 2024 | 16.34 | 16.38 | 16.30 | 16.38 | 16.38 | 400 |
23 Apr 2024 | 16.06 | 16.11 | 15.99 | 16.09 | 16.09 | 2,600 |
22 Apr 2024 | 15.74 | 15.86 | 15.71 | 15.83 | 15.83 | 9,100 |
19 Apr 2024 | 15.61 | 15.67 | 15.55 | 15.58 | 15.58 | 7,400 |
18 Apr 2024 | 15.69 | 15.69 | 15.61 | 15.63 | 15.63 | 1,300 |
17 Apr 2024 | 15.61 | 15.61 | 15.41 | 15.53 | 15.53 | 7,900 |
16 Apr 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 8,300 |
15 Apr 2024 | 16.22 | 16.22 | 15.80 | 15.90 | 15.90 | 5,500 |
12 Apr 2024 | 16.31 | 16.32 | 16.00 | 16.07 | 16.07 | 11,900 |
11 Apr 2024 | 16.69 | 16.69 | 16.40 | 16.59 | 16.59 | 5,200 |
10 Apr 2024 | 16.74 | 16.74 | 16.42 | 16.58 | 16.58 | 7,200 |
09 Apr 2024 | 16.87 | 16.87 | 16.66 | 16.74 | 16.74 | 5,000 |
08 Apr 2024 | 16.53 | 16.54 | 16.52 | 16.53 | 16.53 | 900 |
05 Apr 2024 | 16.44 | 16.62 | 16.44 | 16.45 | 16.45 | 82,100 |
04 Apr 2024 | 16.70 | 16.75 | 16.53 | 16.53 | 16.53 | 1,800 |
03 Apr 2024 | 16.66 | 16.69 | 16.59 | 16.64 | 16.64 | 7,400 |
02 Apr 2024 | 16.77 | 16.83 | 16.74 | 16.80 | 16.80 | 2,800 |
01 Apr 2024 | 16.70 | 16.72 | 16.60 | 16.65 | 16.65 | 1,300 |
28 Mar 2024 | 16.56 | 16.61 | 16.53 | 16.53 | 16.53 | 4,500 |
27 Mar 2024 | 16.66 | 16.66 | 16.60 | 16.63 | 16.63 | 1,800 |
26 Mar 2024 | 16.70 | 16.72 | 16.66 | 16.67 | 16.67 | 1,800 |
25 Mar 2024 | 16.85 | 16.85 | 16.69 | 16.69 | 16.69 | 2,900 |
22 Mar 2024 | 16.90 | 16.90 | 16.82 | 16.85 | 16.85 | 3,200 |
21 Mar 2024 | 17.00 | 17.12 | 17.00 | 17.08 | 17.08 | 3,200 |
20 Mar 2024 | 16.94 | 16.97 | 16.90 | 16.94 | 16.94 | 1,900 |
19 Mar 2024 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | 2,700 |
18 Mar 2024 | 17.38 | 17.38 | 17.13 | 17.17 | 17.17 | 2,700 |
15 Mar 2024 | 17.41 | 17.43 | 17.39 | 17.39 | 17.39 | 2,600 |
14 Mar 2024 | 17.74 | 17.74 | 17.38 | 17.45 | 17.45 | 2,100 |
13 Mar 2024 | 17.77 | 17.81 | 17.77 | 17.81 | 17.81 | 600 |
12 Mar 2024 | 17.55 | 17.71 | 17.53 | 17.71 | 17.71 | 5,400 |
11 Mar 2024 | 17.32 | 17.41 | 17.32 | 17.39 | 17.39 | 3,100 |
08 Mar 2024 | 17.08 | 17.08 | 17.02 | 17.08 | 17.08 | 2,000 |
07 Mar 2024 | 16.90 | 16.97 | 16.90 | 16.97 | 16.97 | 500 |
06 Mar 2024 | 16.97 | 16.97 | 16.86 | 16.92 | 16.92 | 500 |
05 Mar 2024 | 17.00 | 17.00 | 16.81 | 16.81 | 16.81 | 1,900 |
04 Mar 2024 | 17.08 | 17.09 | 17.07 | 17.07 | 17.07 | 1,600 |
01 Mar 2024 | 17.04 | 17.27 | 17.00 | 17.13 | 17.13 | 7,300 |
29 Feb 2024 | 17.14 | 17.14 | 17.05 | 17.13 | 17.13 | 2,500 |
28 Feb 2024 | 17.01 | 17.11 | 16.98 | 17.11 | 17.11 | 700 |
27 Feb 2024 | 17.36 | 17.36 | 17.26 | 17.27 | 17.27 | 1,800 |
26 Feb 2024 | 17.36 | 17.36 | 17.32 | 17.32 | 17.32 | 2,500 |
23 Feb 2024 | 17.42 | 17.42 | 17.36 | 17.40 | 17.40 | 4,600 |
22 Feb 2024 | 17.45 | 17.45 | 17.31 | 17.41 | 17.41 | 1,200 |
21 Feb 2024 | 17.41 | 17.42 | 17.23 | 17.34 | 17.34 | 7,200 |
20 Feb 2024 | 17.08 | 17.08 | 16.93 | 16.93 | 16.93 | 3,400 |
16 Feb 2024 | 17.17 | 17.18 | 17.10 | 17.10 | 17.10 | 4,100 |
15 Feb 2024 | 16.87 | 16.90 | 16.87 | 16.90 | 16.90 | 1,100 |
14 Feb 2024 | 16.73 | 16.81 | 16.68 | 16.76 | 16.76 | 2,100 |
13 Feb 2024 | 16.75 | 16.75 | 16.62 | 16.64 | 16.64 | 1,500 |
12 Feb 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | 1,100 |
09 Feb 2024 | 16.59 | 16.74 | 16.59 | 16.71 | 16.71 | 1,100 |
08 Feb 2024 | 16.61 | 16.67 | 16.61 | 16.63 | 16.63 | 2,500 |
07 Feb 2024 | 16.89 | 16.89 | 16.79 | 16.86 | 16.86 | 1,200 |
06 Feb 2024 | 16.81 | 16.90 | 16.81 | 16.89 | 16.89 | 1,400 |
05 Feb 2024 | 16.34 | 16.43 | 16.34 | 16.43 | 16.43 | 300 |
02 Feb 2024 | 16.48 | 16.48 | 16.20 | 16.34 | 16.34 | 5,600 |
01 Feb 2024 | 16.40 | 16.56 | 16.40 | 16.56 | 16.56 | 1,200 |
31 Jan 2024 | 16.37 | 16.37 | 16.28 | 16.32 | 16.32 | 9,000 |
30 Jan 2024 | 16.40 | 16.60 | 16.39 | 16.52 | 16.52 | 16,600 |
29 Jan 2024 | 16.76 | 16.78 | 16.63 | 16.78 | 16.78 | 9,000 |
26 Jan 2024 | 16.94 | 17.07 | 16.94 | 17.06 | 17.06 | 2,600 |
25 Jan 2024 | 17.14 | 17.14 | 16.86 | 16.97 | 16.97 | 5,500 |
24 Jan 2024 | 17.25 | 17.26 | 17.01 | 17.06 | 17.06 | 13,300 |
23 Jan 2024 | 16.53 | 16.63 | 16.42 | 16.63 | 16.63 | 15,600 |
22 Jan 2024 | 16.24 | 16.25 | 16.08 | 16.17 | 16.17 | 13,600 |
19 Jan 2024 | 16.32 | 16.54 | 16.30 | 16.54 | 16.54 | 3,300 |
18 Jan 2024 | 16.45 | 16.45 | 16.30 | 16.43 | 16.43 | 7,000 |
17 Jan 2024 | 16.43 | 16.43 | 16.25 | 16.37 | 16.37 | 7,800 |
16 Jan 2024 | 17.18 | 17.18 | 16.83 | 16.83 | 16.83 | 10,000 |
12 Jan 2024 | 17.28 | 17.31 | 17.28 | 17.31 | 17.31 | 1,200 |
11 Jan 2024 | 17.26 | 17.26 | 17.16 | 17.16 | 17.16 | 500 |
10 Jan 2024 | 17.01 | 17.12 | 17.01 | 17.12 | 17.12 | 1,000 |
09 Jan 2024 | 17.10 | 17.13 | 17.06 | 17.11 | 17.11 | 1,800 |
08 Jan 2024 | 17.31 | 17.32 | 17.18 | 17.32 | 17.32 | 3,500 |
05 Jan 2024 | 17.42 | 17.52 | 17.30 | 17.43 | 17.43 | 6,500 |
04 Jan 2024 | 17.56 | 17.57 | 17.40 | 17.46 | 17.46 | 5,300 |
03 Jan 2024 | 17.55 | 17.72 | 17.55 | 17.64 | 17.64 | 2,500 |
02 Jan 2024 | 17.85 | 17.85 | 17.71 | 17.81 | 17.81 | 3,800 |
29 Dec 2023 | 18.19 | 18.27 | 18.13 | 18.19 | 18.19 | 4,100 |
28 Dec 2023 | 17.95 | 18.41 | 17.95 | 18.13 | 18.13 | 8,000 |
27 Dec 2023 | 17.75 | 18.19 | 17.74 | 17.92 | 17.92 | 13,800 |
26 Dec 2023 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | 3,100 |
22 Dec 2023 | 17.81 | 17.86 | 17.70 | 17.70 | 17.70 | 2,100 |
21 Dec 2023 | 17.70 | 17.78 | 17.70 | 17.78 | 17.78 | 1,600 |
20 Dec 2023 | 17.48 | 17.53 | 17.36 | 17.36 | 17.36 | 1,100 |
19 Dec 2023 | 17.51 | 17.80 | 17.51 | 17.70 | 17.70 | 4,400 |
18 Dec 2023 | 17.53 | 17.61 | 17.01 | 17.55 | 17.55 | 8,200 |
15 Dec 2023 | 17.75 | 17.75 | 17.60 | 17.61 | 17.61 | 3,600 |
15 Dec 2023 | 0.622 Dividend | |||||
14 Dec 2023 | 18.01 | 18.06 | 18.00 | 18.05 | 17.43 | 2,200 |
13 Dec 2023 | 17.33 | 17.53 | 17.32 | 17.39 | 16.79 | 14,800 |
12 Dec 2023 | 17.62 | 17.62 | 17.34 | 17.48 | 16.87 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |