Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.47 | 15.15 | 14.47 | 15.05 | 15.05 | 6,700 |
17 Apr 2024 | 13.89 | 14.43 | 13.85 | 14.25 | 14.25 | 12,200 |
16 Apr 2024 | 13.82 | 13.83 | 13.62 | 13.73 | 13.73 | 4,500 |
15 Apr 2024 | 14.18 | 14.18 | 13.82 | 13.82 | 13.82 | 2,500 |
12 Apr 2024 | 14.00 | 14.14 | 13.99 | 14.14 | 14.14 | 2,900 |
11 Apr 2024 | 14.12 | 14.12 | 13.77 | 13.82 | 13.82 | 8,300 |
10 Apr 2024 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | 2,700 |
09 Apr 2024 | 14.40 | 14.49 | 14.40 | 14.40 | 14.40 | 1,700 |
08 Apr 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 1,200 |
05 Apr 2024 | 14.55 | 14.56 | 14.27 | 14.40 | 14.40 | 6,700 |
04 Apr 2024 | 14.51 | 14.65 | 14.37 | 14.54 | 14.54 | 7,300 |
03 Apr 2024 | 14.90 | 14.90 | 14.26 | 14.50 | 14.50 | 8,300 |
02 Apr 2024 | 14.88 | 14.95 | 14.56 | 14.79 | 14.79 | 5,900 |
01 Apr 2024 | 14.82 | 14.98 | 14.70 | 14.70 | 14.70 | 4,100 |
28 Mar 2024 | 15.00 | 15.04 | 14.82 | 14.82 | 14.82 | 3,200 |
27 Mar 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | 2,500 |
26 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 |
25 Mar 2024 | 15.19 | 15.23 | 15.00 | 15.00 | 15.00 | 1,900 |
22 Mar 2024 | 15.00 | 15.20 | 15.00 | 15.14 | 15.14 | 1,300 |
21 Mar 2024 | 15.12 | 15.35 | 15.12 | 15.17 | 15.17 | 6,900 |
20 Mar 2024 | 15.26 | 15.50 | 15.12 | 15.12 | 15.12 | 4,900 |
19 Mar 2024 | 15.36 | 15.67 | 15.26 | 15.26 | 15.26 | 4,400 |
18 Mar 2024 | 15.76 | 15.76 | 15.36 | 15.36 | 15.36 | 7,600 |
15 Mar 2024 | 15.89 | 16.26 | 15.75 | 15.75 | 15.75 | 6,900 |
14 Mar 2024 | 16.12 | 16.32 | 16.05 | 16.05 | 16.05 | 3,900 |
13 Mar 2024 | 16.09 | 16.40 | 16.09 | 16.11 | 16.11 | 1,200 |
12 Mar 2024 | 16.25 | 16.51 | 16.16 | 16.22 | 16.22 | 5,800 |
11 Mar 2024 | 16.35 | 16.50 | 16.17 | 16.28 | 16.28 | 3,900 |
08 Mar 2024 | 16.29 | 16.68 | 16.16 | 16.23 | 16.23 | 18,100 |
07 Mar 2024 | 16.30 | 16.56 | 16.25 | 16.28 | 16.28 | 4,600 |
06 Mar 2024 | 16.32 | 16.74 | 16.25 | 16.29 | 16.29 | 4,300 |
05 Mar 2024 | 16.42 | 16.69 | 16.36 | 16.36 | 16.36 | 4,100 |
04 Mar 2024 | 16.41 | 16.88 | 16.32 | 16.48 | 16.48 | 1,700 |
01 Mar 2024 | 16.52 | 16.64 | 16.37 | 16.50 | 16.50 | 8,100 |
29 Feb 2024 | 16.55 | 16.98 | 16.52 | 16.53 | 16.53 | 2,300 |
28 Feb 2024 | 17.18 | 17.30 | 16.53 | 16.53 | 16.53 | 19,300 |
27 Feb 2024 | 17.21 | 17.39 | 17.17 | 17.17 | 17.17 | 2,500 |
26 Feb 2024 | 17.36 | 17.40 | 17.27 | 17.27 | 17.27 | 1,600 |
23 Feb 2024 | 17.01 | 17.54 | 17.01 | 17.46 | 17.46 | 3,400 |
22 Feb 2024 | 17.31 | 17.74 | 17.31 | 17.32 | 17.32 | 2,900 |
21 Feb 2024 | 17.31 | 17.81 | 17.11 | 17.48 | 17.48 | 7,700 |
20 Feb 2024 | 17.41 | 17.82 | 17.32 | 17.32 | 17.32 | 2,700 |
16 Feb 2024 | 17.41 | 17.87 | 17.41 | 17.60 | 17.60 | 1,300 |
15 Feb 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 17.69 | 1,100 |
14 Feb 2024 | 17.32 | 17.72 | 17.26 | 17.53 | 17.53 | 4,500 |
13 Feb 2024 | 17.31 | 17.76 | 17.14 | 17.44 | 17.44 | 2,200 |
12 Feb 2024 | 17.51 | 18.00 | 17.41 | 17.41 | 17.41 | 2,900 |
09 Feb 2024 | 17.61 | 18.16 | 17.18 | 17.51 | 17.51 | 4,700 |
08 Feb 2024 | 17.67 | 18.00 | 17.61 | 17.61 | 17.61 | 2,100 |
07 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1,100 |
06 Feb 2024 | 17.75 | 18.02 | 17.67 | 17.67 | 17.67 | 5,200 |
06 Feb 2024 | 0.1 Dividend | |||||
05 Feb 2024 | 18.21 | 18.24 | 17.70 | 17.82 | 17.72 | 16,000 |
02 Feb 2024 | 17.83 | 18.13 | 17.71 | 18.13 | 18.03 | 2,800 |
01 Feb 2024 | 17.72 | 18.07 | 17.50 | 18.00 | 17.90 | 8,800 |
31 Jan 2024 | 18.00 | 18.15 | 18.00 | 18.07 | 17.97 | 4,000 |
30 Jan 2024 | 18.03 | 18.18 | 18.03 | 18.12 | 18.02 | 2,200 |
29 Jan 2024 | 18.17 | 18.18 | 17.90 | 18.18 | 18.08 | 14,100 |
26 Jan 2024 | 17.99 | 18.08 | 17.90 | 17.90 | 17.80 | 4,800 |
25 Jan 2024 | 17.65 | 17.79 | 17.61 | 17.75 | 17.65 | 44,600 |
24 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.53 | 500 |
23 Jan 2024 | 17.41 | 17.45 | 17.41 | 17.41 | 17.31 | 4,500 |
22 Jan 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.30 | 700 |
19 Jan 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.28 | 500 |
18 Jan 2024 | 17.36 | 17.59 | 17.17 | 17.35 | 17.25 | 5,800 |
17 Jan 2024 | 17.32 | 17.58 | 17.31 | 17.36 | 17.26 | 2,700 |
16 Jan 2024 | 17.36 | 17.40 | 17.36 | 17.39 | 17.29 | 1,700 |
12 Jan 2024 | 17.42 | 17.60 | 17.34 | 17.40 | 17.30 | 6,000 |
11 Jan 2024 | 17.55 | 17.77 | 17.32 | 17.32 | 17.22 | 5,500 |
10 Jan 2024 | 17.53 | 17.69 | 17.53 | 17.64 | 17.54 | 2,200 |
09 Jan 2024 | 17.48 | 17.66 | 17.48 | 17.66 | 17.56 | 1,800 |
08 Jan 2024 | 17.52 | 17.52 | 17.51 | 17.51 | 17.41 | 1,300 |
05 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.41 | 1,300 |
04 Jan 2024 | 17.59 | 17.65 | 17.42 | 17.65 | 17.55 | 2,900 |
03 Jan 2024 | 17.58 | 17.69 | 17.53 | 17.69 | 17.59 | 2,600 |
02 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.42 | 600 |
29 Dec 2023 | 17.61 | 17.64 | 17.46 | 17.64 | 17.54 | 900 |
28 Dec 2023 | 17.31 | 17.62 | 17.31 | 17.62 | 17.52 | 3,900 |
27 Dec 2023 | 17.45 | 17.45 | 17.31 | 17.31 | 17.21 | 7,700 |
26 Dec 2023 | 17.35 | 17.45 | 17.31 | 17.40 | 17.30 | 4,500 |
22 Dec 2023 | 17.30 | 17.43 | 17.30 | 17.40 | 17.30 | 3,100 |
21 Dec 2023 | 17.41 | 17.50 | 17.32 | 17.35 | 17.25 | 3,200 |
20 Dec 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.29 | 2,200 |
19 Dec 2023 | 17.22 | 17.59 | 17.22 | 17.45 | 17.35 | 22,900 |
18 Dec 2023 | 17.78 | 17.78 | 17.24 | 17.24 | 17.14 | 42,300 |
15 Dec 2023 | 17.36 | 17.85 | 17.27 | 17.85 | 17.75 | 51,500 |
14 Dec 2023 | 17.75 | 17.94 | 17.37 | 17.37 | 17.27 | 64,200 |
13 Dec 2023 | 17.67 | 17.96 | 17.67 | 17.96 | 17.86 | 43,100 |
12 Dec 2023 | 17.70 | 17.70 | 17.67 | 17.70 | 17.60 | 1,700 |
11 Dec 2023 | 17.69 | 17.89 | 17.69 | 17.74 | 17.64 | 4,200 |
08 Dec 2023 | 17.75 | 17.80 | 17.66 | 17.80 | 17.70 | 3,900 |
07 Dec 2023 | 17.61 | 17.81 | 17.61 | 17.64 | 17.54 | 4,700 |
06 Dec 2023 | 17.66 | 17.85 | 17.66 | 17.70 | 17.60 | 5,900 |
05 Dec 2023 | 17.67 | 17.70 | 17.67 | 17.67 | 17.57 | 5,200 |
04 Dec 2023 | 17.76 | 17.80 | 17.58 | 17.70 | 17.60 | 12,600 |
01 Dec 2023 | 17.70 | 17.83 | 17.66 | 17.70 | 17.60 | 12,800 |
30 Nov 2023 | 17.71 | 17.73 | 17.70 | 17.70 | 17.60 | 2,100 |
29 Nov 2023 | 17.73 | 17.95 | 17.58 | 17.58 | 17.48 | 4,400 |
28 Nov 2023 | 17.76 | 17.80 | 17.38 | 17.75 | 17.65 | 6,600 |
27 Nov 2023 | 17.82 | 17.87 | 17.42 | 17.62 | 17.52 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |