Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.43 | 16.69 | 16.38 | 16.60 | 16.60 | 41,320 |
02 May 2024 | 15.84 | 16.49 | 15.84 | 16.43 | 16.43 | 81,700 |
01 May 2024 | 15.81 | 16.23 | 15.81 | 16.16 | 16.16 | 46,100 |
30 Apr 2024 | 16.04 | 16.04 | 15.68 | 15.78 | 15.78 | 44,100 |
29 Apr 2024 | 15.76 | 16.00 | 15.76 | 15.89 | 15.89 | 33,500 |
26 Apr 2024 | 15.70 | 15.99 | 15.70 | 15.88 | 15.88 | 46,400 |
25 Apr 2024 | 15.41 | 15.82 | 15.41 | 15.70 | 15.70 | 44,300 |
24 Apr 2024 | 15.45 | 15.50 | 15.31 | 15.45 | 15.45 | 17,200 |
23 Apr 2024 | 15.52 | 15.64 | 15.48 | 15.61 | 15.61 | 28,200 |
22 Apr 2024 | 15.29 | 15.49 | 15.29 | 15.48 | 15.48 | 17,200 |
19 Apr 2024 | 15.01 | 15.34 | 15.01 | 15.34 | 15.34 | 46,100 |
18 Apr 2024 | 15.01 | 15.13 | 14.96 | 15.04 | 15.04 | 35,500 |
17 Apr 2024 | 14.98 | 15.08 | 14.89 | 14.92 | 14.92 | 32,500 |
16 Apr 2024 | 14.87 | 15.06 | 14.87 | 14.95 | 14.95 | 22,700 |
15 Apr 2024 | 15.00 | 15.14 | 14.88 | 14.98 | 14.98 | 31,800 |
12 Apr 2024 | 14.99 | 15.14 | 14.90 | 15.05 | 15.05 | 24,400 |
11 Apr 2024 | 15.03 | 15.11 | 14.96 | 15.09 | 15.09 | 26,700 |
10 Apr 2024 | 15.05 | 15.29 | 14.84 | 15.09 | 15.09 | 61,300 |
09 Apr 2024 | 15.34 | 15.40 | 15.07 | 15.31 | 15.31 | 19,900 |
08 Apr 2024 | 15.27 | 15.37 | 15.20 | 15.26 | 15.26 | 25,300 |
05 Apr 2024 | 15.53 | 15.53 | 15.17 | 15.29 | 15.29 | 18,700 |
04 Apr 2024 | 15.48 | 15.63 | 15.45 | 15.55 | 15.55 | 24,400 |
04 Apr 2024 | 0.1 Dividend | |||||
03 Apr 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 15.35 | 35,800 |
02 Apr 2024 | 15.50 | 15.50 | 15.29 | 15.46 | 15.36 | 24,900 |
01 Apr 2024 | 15.68 | 15.68 | 15.48 | 15.61 | 15.51 | 33,700 |
28 Mar 2024 | 15.60 | 15.79 | 15.59 | 15.73 | 15.63 | 33,200 |
27 Mar 2024 | 15.33 | 15.60 | 15.33 | 15.60 | 15.50 | 29,800 |
26 Mar 2024 | 15.29 | 15.34 | 15.15 | 15.32 | 15.22 | 27,700 |
25 Mar 2024 | 15.39 | 15.48 | 15.16 | 15.27 | 15.17 | 65,600 |
22 Mar 2024 | 15.39 | 15.52 | 15.39 | 15.42 | 15.32 | 33,900 |
21 Mar 2024 | 15.28 | 15.46 | 15.28 | 15.43 | 15.33 | 33,300 |
20 Mar 2024 | 15.04 | 15.31 | 15.00 | 15.30 | 15.20 | 33,900 |
19 Mar 2024 | 14.99 | 15.14 | 14.77 | 15.10 | 15.00 | 65,900 |
18 Mar 2024 | 15.22 | 15.23 | 15.03 | 15.04 | 14.94 | 39,200 |
15 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.11 | 15.01 | 98,500 |
14 Mar 2024 | 15.26 | 15.30 | 14.96 | 15.00 | 14.90 | 50,900 |
13 Mar 2024 | 15.40 | 15.49 | 15.17 | 15.37 | 15.27 | 59,900 |
12 Mar 2024 | 15.31 | 15.41 | 15.19 | 15.38 | 15.28 | 43,300 |
11 Mar 2024 | 14.41 | 15.43 | 14.26 | 15.39 | 15.29 | 156,200 |
08 Mar 2024 | 15.59 | 15.71 | 15.44 | 15.50 | 15.40 | 35,100 |
07 Mar 2024 | 15.53 | 15.59 | 15.45 | 15.56 | 15.46 | 29,800 |
06 Mar 2024 | 15.52 | 15.60 | 15.26 | 15.47 | 15.37 | 89,500 |
05 Mar 2024 | 15.27 | 15.62 | 15.27 | 15.56 | 15.46 | 36,000 |
04 Mar 2024 | 15.59 | 15.59 | 14.99 | 15.31 | 15.21 | 71,300 |
01 Mar 2024 | 15.57 | 15.61 | 15.41 | 15.55 | 15.45 | 36,000 |
29 Feb 2024 | 15.59 | 15.65 | 15.47 | 15.59 | 15.49 | 41,600 |
28 Feb 2024 | 15.51 | 15.65 | 15.48 | 15.59 | 15.49 | 39,300 |
27 Feb 2024 | 15.60 | 15.74 | 15.41 | 15.58 | 15.48 | 32,400 |
26 Feb 2024 | 15.80 | 15.81 | 15.53 | 15.59 | 15.49 | 22,500 |
23 Feb 2024 | 16.00 | 16.00 | 15.72 | 15.85 | 15.75 | 26,100 |
22 Feb 2024 | 16.25 | 16.30 | 15.89 | 15.97 | 15.87 | 49,500 |
21 Feb 2024 | 16.06 | 16.37 | 16.05 | 16.32 | 16.21 | 46,300 |
20 Feb 2024 | 16.06 | 16.32 | 16.06 | 16.07 | 15.97 | 45,500 |
16 Feb 2024 | 16.15 | 16.27 | 16.00 | 16.06 | 15.96 | 38,700 |
15 Feb 2024 | 15.67 | 16.20 | 15.64 | 16.16 | 16.06 | 38,700 |
14 Feb 2024 | 15.68 | 15.81 | 15.51 | 15.58 | 15.48 | 52,300 |
13 Feb 2024 | 15.85 | 15.89 | 15.50 | 15.51 | 15.41 | 77,100 |
12 Feb 2024 | 15.85 | 16.20 | 15.85 | 16.11 | 16.01 | 49,100 |
09 Feb 2024 | 15.82 | 15.99 | 15.74 | 15.91 | 15.81 | 41,700 |
08 Feb 2024 | 15.32 | 15.88 | 15.27 | 15.75 | 15.65 | 51,100 |
07 Feb 2024 | 16.13 | 16.18 | 15.04 | 15.44 | 15.34 | 218,300 |
06 Feb 2024 | 16.78 | 16.91 | 16.02 | 16.12 | 16.02 | 173,600 |
05 Feb 2024 | 16.81 | 16.98 | 16.68 | 16.83 | 16.72 | 140,600 |
02 Feb 2024 | 16.88 | 16.98 | 16.81 | 16.81 | 16.70 | 64,100 |
01 Feb 2024 | 17.34 | 17.35 | 16.74 | 17.04 | 16.93 | 69,500 |
31 Jan 2024 | 17.89 | 17.89 | 17.16 | 17.23 | 17.12 | 45,700 |
30 Jan 2024 | 17.90 | 18.00 | 17.79 | 17.92 | 17.80 | 39,000 |
29 Jan 2024 | 17.70 | 17.98 | 17.69 | 17.94 | 17.82 | 48,500 |
26 Jan 2024 | 17.40 | 17.80 | 17.40 | 17.68 | 17.57 | 43,800 |
25 Jan 2024 | 17.27 | 17.42 | 17.19 | 17.34 | 17.23 | 71,900 |
24 Jan 2024 | 17.27 | 17.34 | 17.14 | 17.23 | 17.12 | 67,000 |
23 Jan 2024 | 17.33 | 17.33 | 17.10 | 17.16 | 17.05 | 42,500 |
22 Jan 2024 | 16.92 | 17.23 | 16.91 | 17.23 | 17.12 | 50,300 |
19 Jan 2024 | 16.97 | 17.02 | 16.76 | 16.91 | 16.80 | 29,700 |
18 Jan 2024 | 16.82 | 16.93 | 16.74 | 16.84 | 16.73 | 25,700 |
17 Jan 2024 | 16.74 | 16.85 | 16.74 | 16.84 | 16.73 | 24,500 |
16 Jan 2024 | 16.75 | 16.89 | 16.74 | 16.75 | 16.64 | 23,100 |
12 Jan 2024 | 16.95 | 16.96 | 16.75 | 16.75 | 16.64 | 16,900 |
11 Jan 2024 | 16.77 | 16.93 | 16.68 | 16.87 | 16.76 | 37,100 |
10 Jan 2024 | 16.76 | 16.90 | 16.68 | 16.90 | 16.79 | 22,200 |
09 Jan 2024 | 17.24 | 17.26 | 16.71 | 16.73 | 16.62 | 32,900 |
08 Jan 2024 | 17.49 | 17.49 | 17.22 | 17.35 | 17.24 | 26,900 |
05 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.43 | 17.32 | 48,500 |
04 Jan 2024 | 17.58 | 17.62 | 17.38 | 17.42 | 17.31 | 51,800 |
03 Jan 2024 | 17.84 | 17.84 | 17.50 | 17.53 | 17.42 | 57,900 |
02 Jan 2024 | 17.56 | 17.81 | 17.56 | 17.77 | 17.65 | 47,200 |
02 Jan 2024 | 0.06 Dividend | |||||
29 Dec 2023 | 17.95 | 17.95 | 17.61 | 17.74 | 17.57 | 50,400 |
28 Dec 2023 | 17.79 | 17.95 | 17.79 | 17.95 | 17.77 | 69,900 |
27 Dec 2023 | 17.78 | 17.85 | 17.69 | 17.81 | 17.63 | 51,900 |
26 Dec 2023 | 17.69 | 17.75 | 17.69 | 17.74 | 17.57 | 43,100 |
22 Dec 2023 | 17.65 | 17.80 | 17.59 | 17.70 | 17.53 | 38,900 |
21 Dec 2023 | 17.63 | 17.74 | 17.56 | 17.66 | 17.49 | 39,000 |
20 Dec 2023 | 17.86 | 17.95 | 17.59 | 17.63 | 17.46 | 66,200 |
19 Dec 2023 | 17.80 | 17.94 | 17.79 | 17.80 | 17.62 | 70,800 |
18 Dec 2023 | 17.75 | 17.85 | 17.68 | 17.79 | 17.62 | 55,300 |
15 Dec 2023 | 17.60 | 17.75 | 17.49 | 17.72 | 17.55 | 165,800 |
14 Dec 2023 | 17.50 | 17.55 | 17.27 | 17.50 | 17.33 | 78,000 |
13 Dec 2023 | 17.16 | 17.47 | 17.09 | 17.47 | 17.30 | 106,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |