Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.65 | 16.74 | 16.57 | 16.65 | 16.65 | 105,622 |
02 May 2024 | 16.43 | 16.55 | 16.32 | 16.52 | 16.52 | 116,300 |
01 May 2024 | 16.17 | 16.47 | 16.15 | 16.28 | 16.28 | 292,200 |
30 Apr 2024 | 16.13 | 16.30 | 16.13 | 16.15 | 16.15 | 99,100 |
29 Apr 2024 | 16.10 | 16.27 | 16.10 | 16.18 | 16.18 | 90,700 |
26 Apr 2024 | 16.05 | 16.15 | 16.05 | 16.08 | 16.08 | 84,300 |
25 Apr 2024 | 16.06 | 16.13 | 16.00 | 16.05 | 16.05 | 210,000 |
24 Apr 2024 | 16.16 | 16.21 | 16.09 | 16.13 | 16.13 | 138,400 |
23 Apr 2024 | 16.17 | 16.29 | 16.13 | 16.13 | 16.13 | 127,800 |
22 Apr 2024 | 15.89 | 16.18 | 15.88 | 16.12 | 16.12 | 247,000 |
19 Apr 2024 | 15.78 | 15.88 | 15.78 | 15.83 | 15.83 | 137,400 |
18 Apr 2024 | 16.00 | 16.07 | 15.76 | 15.78 | 15.78 | 168,400 |
17 Apr 2024 | 15.92 | 16.12 | 15.82 | 16.08 | 16.08 | 300,000 |
16 Apr 2024 | 15.91 | 15.96 | 15.84 | 15.89 | 15.89 | 134,100 |
15 Apr 2024 | 16.00 | 16.15 | 15.94 | 15.95 | 15.95 | 189,200 |
12 Apr 2024 | 16.13 | 16.24 | 15.92 | 15.95 | 15.95 | 150,700 |
11 Apr 2024 | 16.24 | 16.37 | 16.23 | 16.24 | 16.24 | 99,900 |
10 Apr 2024 | 16.30 | 16.32 | 16.19 | 16.28 | 16.28 | 122,800 |
09 Apr 2024 | 16.37 | 16.49 | 16.37 | 16.42 | 16.42 | 121,000 |
08 Apr 2024 | 16.39 | 16.43 | 16.37 | 16.37 | 16.37 | 109,300 |
05 Apr 2024 | 16.23 | 16.45 | 16.21 | 16.41 | 16.41 | 78,700 |
04 Apr 2024 | 16.53 | 16.63 | 16.23 | 16.25 | 16.25 | 166,800 |
03 Apr 2024 | 16.41 | 16.54 | 16.41 | 16.44 | 16.44 | 106,100 |
02 Apr 2024 | 16.50 | 16.51 | 16.37 | 16.42 | 16.42 | 135,600 |
01 Apr 2024 | 16.88 | 16.88 | 16.63 | 16.63 | 16.63 | 156,400 |
28 Mar 2024 | 16.89 | 16.93 | 16.83 | 16.86 | 16.86 | 109,800 |
27 Mar 2024 | 16.72 | 16.85 | 16.64 | 16.82 | 16.82 | 130,300 |
26 Mar 2024 | 16.63 | 16.77 | 16.55 | 16.69 | 16.69 | 157,600 |
25 Mar 2024 | 16.61 | 16.68 | 16.52 | 16.61 | 16.61 | 91,900 |
22 Mar 2024 | 16.58 | 16.62 | 16.47 | 16.57 | 16.57 | 162,100 |
21 Mar 2024 | 16.56 | 16.77 | 16.54 | 16.59 | 16.59 | 193,100 |
20 Mar 2024 | 16.52 | 16.52 | 16.35 | 16.48 | 16.48 | 145,900 |
19 Mar 2024 | 16.41 | 16.54 | 16.41 | 16.49 | 16.49 | 131,900 |
18 Mar 2024 | 16.60 | 16.64 | 16.46 | 16.46 | 16.46 | 190,500 |
15 Mar 2024 | 16.73 | 16.87 | 16.56 | 16.58 | 16.58 | 125,600 |
14 Mar 2024 | 16.96 | 16.99 | 16.72 | 16.76 | 16.76 | 118,700 |
13 Mar 2024 | 17.08 | 17.10 | 16.97 | 17.00 | 17.00 | 152,400 |
12 Mar 2024 | 16.93 | 17.06 | 16.85 | 17.04 | 17.04 | 174,000 |
11 Mar 2024 | 17.10 | 17.20 | 16.90 | 16.96 | 16.96 | 186,500 |
08 Mar 2024 | 17.02 | 17.15 | 16.92 | 17.10 | 17.10 | 206,900 |
07 Mar 2024 | 17.08 | 17.10 | 16.90 | 17.02 | 17.02 | 251,500 |
06 Mar 2024 | 16.72 | 16.86 | 16.72 | 16.85 | 16.85 | 127,400 |
05 Mar 2024 | 16.96 | 17.05 | 16.63 | 16.72 | 16.72 | 210,700 |
04 Mar 2024 | 17.08 | 17.13 | 16.92 | 17.03 | 17.03 | 187,700 |
01 Mar 2024 | 16.78 | 17.06 | 16.77 | 17.05 | 17.05 | 204,600 |
29 Feb 2024 | 17.12 | 17.19 | 16.80 | 16.82 | 16.82 | 157,200 |
28 Feb 2024 | 17.13 | 17.18 | 17.06 | 17.09 | 17.09 | 112,000 |
27 Feb 2024 | 17.08 | 17.18 | 17.05 | 17.16 | 17.16 | 122,700 |
26 Feb 2024 | 17.14 | 17.15 | 16.97 | 17.03 | 17.03 | 143,900 |
23 Feb 2024 | 17.11 | 17.19 | 17.05 | 17.09 | 17.09 | 122,100 |
22 Feb 2024 | 17.05 | 17.18 | 17.01 | 17.10 | 17.10 | 174,100 |
21 Feb 2024 | 16.94 | 17.12 | 16.93 | 17.00 | 17.00 | 116,300 |
21 Feb 2024 | 0.48 Dividend | |||||
20 Feb 2024 | 17.60 | 17.61 | 17.37 | 17.42 | 16.94 | 165,100 |
16 Feb 2024 | 17.26 | 17.45 | 17.23 | 17.41 | 16.93 | 137,800 |
15 Feb 2024 | 17.28 | 17.44 | 17.28 | 17.36 | 16.88 | 142,200 |
14 Feb 2024 | 17.41 | 17.46 | 17.24 | 17.31 | 16.83 | 109,300 |
13 Feb 2024 | 17.40 | 17.41 | 17.31 | 17.32 | 16.84 | 322,600 |
12 Feb 2024 | 17.48 | 17.63 | 17.39 | 17.44 | 16.96 | 308,900 |
09 Feb 2024 | 17.08 | 17.18 | 17.08 | 17.12 | 16.65 | 160,800 |
08 Feb 2024 | 17.14 | 17.21 | 17.10 | 17.15 | 16.68 | 159,400 |
07 Feb 2024 | 17.25 | 17.34 | 17.17 | 17.20 | 16.73 | 266,800 |
06 Feb 2024 | 17.27 | 17.32 | 17.20 | 17.24 | 16.76 | 107,400 |
05 Feb 2024 | 17.22 | 17.25 | 17.14 | 17.19 | 16.72 | 151,400 |
02 Feb 2024 | 17.35 | 17.35 | 17.24 | 17.27 | 16.79 | 219,500 |
01 Feb 2024 | 17.20 | 17.37 | 17.14 | 17.34 | 16.86 | 129,300 |
31 Jan 2024 | 17.18 | 17.30 | 17.10 | 17.13 | 16.66 | 216,700 |
30 Jan 2024 | 17.13 | 17.18 | 17.05 | 17.15 | 16.68 | 154,000 |
29 Jan 2024 | 16.93 | 17.16 | 16.93 | 17.15 | 16.68 | 157,200 |
26 Jan 2024 | 16.94 | 17.06 | 16.92 | 16.97 | 16.50 | 298,300 |
25 Jan 2024 | 16.93 | 16.99 | 16.86 | 16.91 | 16.44 | 159,200 |
24 Jan 2024 | 17.25 | 17.25 | 16.85 | 16.86 | 16.40 | 146,700 |
23 Jan 2024 | 17.20 | 17.20 | 17.07 | 17.15 | 16.68 | 73,000 |
22 Jan 2024 | 17.10 | 17.24 | 17.09 | 17.16 | 16.69 | 162,600 |
19 Jan 2024 | 17.20 | 17.20 | 17.04 | 17.16 | 16.69 | 119,700 |
18 Jan 2024 | 17.17 | 17.19 | 17.00 | 17.14 | 16.67 | 128,300 |
17 Jan 2024 | 17.20 | 17.21 | 17.02 | 17.17 | 16.70 | 108,400 |
16 Jan 2024 | 17.34 | 17.34 | 17.22 | 17.24 | 16.76 | 168,300 |
12 Jan 2024 | 17.44 | 17.57 | 17.28 | 17.34 | 16.86 | 147,900 |
11 Jan 2024 | 17.37 | 17.46 | 17.28 | 17.36 | 16.88 | 265,900 |
10 Jan 2024 | 17.41 | 17.50 | 17.31 | 17.42 | 16.94 | 238,200 |
09 Jan 2024 | 17.24 | 17.38 | 17.24 | 17.31 | 16.83 | 279,600 |
08 Jan 2024 | 17.02 | 17.29 | 17.01 | 17.28 | 16.80 | 189,800 |
05 Jan 2024 | 17.10 | 17.18 | 16.97 | 17.02 | 16.55 | 189,900 |
04 Jan 2024 | 16.80 | 17.20 | 16.80 | 17.12 | 16.65 | 261,400 |
03 Jan 2024 | 16.89 | 16.95 | 16.82 | 16.92 | 16.45 | 237,600 |
02 Jan 2024 | 16.53 | 16.94 | 16.53 | 16.87 | 16.41 | 194,500 |
29 Dec 2023 | 16.54 | 16.61 | 16.52 | 16.57 | 16.11 | 373,500 |
28 Dec 2023 | 16.42 | 16.65 | 16.42 | 16.54 | 16.08 | 302,000 |
27 Dec 2023 | 16.35 | 16.57 | 16.35 | 16.48 | 16.03 | 237,400 |
26 Dec 2023 | 16.39 | 16.46 | 16.31 | 16.34 | 15.89 | 303,100 |
22 Dec 2023 | 16.20 | 16.50 | 16.20 | 16.32 | 15.87 | 343,500 |
21 Dec 2023 | 16.13 | 16.27 | 16.13 | 16.19 | 15.74 | 270,400 |
20 Dec 2023 | 16.33 | 16.37 | 16.04 | 16.04 | 15.60 | 391,200 |
19 Dec 2023 | 16.25 | 16.35 | 16.22 | 16.33 | 15.88 | 274,300 |
18 Dec 2023 | 16.09 | 16.18 | 16.01 | 16.15 | 15.70 | 303,800 |
15 Dec 2023 | 16.16 | 16.24 | 16.11 | 16.13 | 15.69 | 267,000 |
14 Dec 2023 | 16.25 | 16.29 | 16.09 | 16.25 | 15.80 | 375,700 |
13 Dec 2023 | 15.65 | 16.07 | 15.65 | 16.05 | 15.61 | 251,100 |
12 Dec 2023 | 15.50 | 15.73 | 15.47 | 15.61 | 15.18 | 182,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |