Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 782 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15.53 | 15.60 | 15.53 | 15.58 | 15.58 | 213,200 |
01 May 2024 | 15.61 | 15.63 | 15.60 | 15.60 | 15.60 | 194,100 |
30 Apr 2024 | 15.01 | 15.25 | 15.01 | 15.25 | 15.25 | 65,800 |
29 Apr 2024 | 15.13 | 15.13 | 15.04 | 15.04 | 15.04 | 359,300 |
29 Apr 2024 | 0.073 Dividend | |||||
26 Apr 2024 | 15.10 | 15.17 | 15.01 | 15.01 | 14.94 | 600 |
25 Apr 2024 | 15.57 | 15.57 | 15.13 | 15.26 | 15.19 | 6,200 |
24 Apr 2024 | 15.69 | 15.73 | 15.65 | 15.68 | 15.60 | 15,000 |
23 Apr 2024 | 15.73 | 15.83 | 15.73 | 15.80 | 15.72 | 21,900 |
22 Apr 2024 | 14.97 | 15.33 | 14.97 | 15.33 | 15.26 | 38,800 |
19 Apr 2024 | 15.32 | 15.33 | 15.06 | 15.06 | 14.99 | 1,700 |
18 Apr 2024 | 15.30 | 15.41 | 15.05 | 15.05 | 14.98 | 83,200 |
17 Apr 2024 | 16.27 | 16.27 | 15.28 | 15.28 | 15.21 | 48,400 |
16 Apr 2024 | 15.48 | 15.51 | 15.43 | 15.48 | 15.40 | 88,200 |
15 Apr 2024 | 15.68 | 15.80 | 15.57 | 15.80 | 15.72 | 79,200 |
12 Apr 2024 | 15.81 | 16.44 | 15.81 | 16.11 | 16.03 | 62,700 |
11 Apr 2024 | 16.49 | 16.49 | 16.45 | 16.49 | 16.41 | 34,000 |
10 Apr 2024 | 16.25 | 16.38 | 16.17 | 16.38 | 16.30 | 25,000 |
09 Apr 2024 | 16.46 | 16.55 | 16.35 | 16.53 | 16.45 | 81,200 |
08 Apr 2024 | 16.40 | 16.40 | 16.32 | 16.35 | 16.27 | 81,100 |
05 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | 300 |
04 Apr 2024 | 16.97 | 17.13 | 16.53 | 16.61 | 16.53 | 37,100 |
03 Apr 2024 | 16.83 | 16.86 | 16.73 | 16.86 | 16.78 | 85,500 |
02 Apr 2024 | 16.58 | 16.79 | 16.58 | 16.74 | 16.66 | 170,200 |
01 Apr 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 16.55 | 86,500 |
28 Mar 2024 | 16.30 | 16.31 | 16.23 | 16.27 | 16.19 | 35,000 |
27 Mar 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 16.42 | 100,600 |
27 Mar 2024 | 0.074 Dividend | |||||
26 Mar 2024 | 15.50 | 16.12 | 15.45 | 16.12 | 15.97 | 132,000 |
25 Mar 2024 | 16.10 | 16.62 | 14.86 | 15.42 | 15.27 | 27,300 |
22 Mar 2024 | 17.12 | 17.12 | 16.56 | 16.61 | 16.45 | 11,100 |
21 Mar 2024 | 16.73 | 16.73 | 16.62 | 16.64 | 16.48 | 72,000 |
20 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.36 | 6,300 |
19 Mar 2024 | 16.05 | 16.45 | 16.05 | 16.42 | 16.27 | 22,500 |
18 Mar 2024 | 16.05 | 16.47 | 16.05 | 16.27 | 16.12 | 21,700 |
15 Mar 2024 | 16.68 | 16.68 | 16.50 | 16.64 | 16.48 | 31,100 |
14 Mar 2024 | 16.75 | 16.78 | 16.65 | 16.65 | 16.49 | 6,900 |
13 Mar 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 16.74 | 70,400 |
12 Mar 2024 | 17.45 | 17.51 | 17.11 | 17.11 | 16.95 | 18,500 |
11 Mar 2024 | 17.80 | 17.88 | 17.77 | 17.88 | 17.71 | 157,500 |
08 Mar 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 17.29 | 38,200 |
07 Mar 2024 | 17.42 | 17.60 | 17.42 | 17.60 | 17.43 | 16,300 |
06 Mar 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.85 | 21,000 |
05 Mar 2024 | 16.55 | 16.57 | 16.55 | 16.57 | 16.41 | 4,500 |
04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.70 | 9,700 |
01 Mar 2024 | 16.99 | 17.06 | 16.93 | 17.06 | 16.90 | 62,300 |
29 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.81 | 377,700 |
28 Feb 2024 | 17.20 | 17.27 | 16.97 | 16.97 | 16.81 | 154,200 |
28 Feb 2024 | 0.074 Dividend | |||||
27 Feb 2024 | 16.19 | 17.34 | 16.19 | 17.20 | 16.96 | 1,100 |
26 Feb 2024 | 16.98 | 17.28 | 16.90 | 17.28 | 17.04 | 4,100 |
23 Feb 2024 | 17.30 | 17.34 | 17.08 | 17.08 | 16.85 | 278,300 |
22 Feb 2024 | 17.85 | 17.96 | 17.25 | 17.63 | 17.39 | 66,900 |
21 Feb 2024 | 17.58 | 17.65 | 17.54 | 17.62 | 17.38 | 22,100 |
20 Feb 2024 | 17.67 | 17.73 | 17.46 | 17.46 | 17.22 | 14,200 |
16 Feb 2024 | 17.77 | 17.79 | 17.75 | 17.77 | 17.53 | 31,000 |
15 Feb 2024 | 17.61 | 17.97 | 17.61 | 17.97 | 17.72 | 2,500 |
14 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.41 | 99,300 |
13 Feb 2024 | 17.50 | 17.50 | 16.93 | 17.09 | 16.86 | 141,600 |
12 Feb 2024 | 17.25 | 17.50 | 17.25 | 17.48 | 17.24 | 46,200 |
09 Feb 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 16.90 | 36,700 |
08 Feb 2024 | 17.31 | 17.39 | 17.23 | 17.23 | 16.99 | 42,900 |
07 Feb 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 17.59 | 102,400 |
06 Feb 2024 | 17.44 | 17.75 | 17.44 | 17.75 | 17.51 | 19,700 |
05 Feb 2024 | 18.35 | 18.35 | 17.63 | 17.63 | 17.39 | 46,900 |
02 Feb 2024 | 18.62 | 18.62 | 18.51 | 18.51 | 18.26 | 56,500 |
01 Feb 2024 | 18.52 | 18.95 | 18.47 | 18.82 | 18.56 | 77,100 |
31 Jan 2024 | 18.68 | 18.68 | 18.59 | 18.59 | 18.34 | 119,200 |
30 Jan 2024 | 18.50 | 18.55 | 18.41 | 18.41 | 18.16 | 58,300 |
30 Jan 2024 | 0.075 Dividend | |||||
29 Jan 2024 | 18.40 | 18.41 | 18.40 | 18.41 | 18.08 | 12,300 |
26 Jan 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 18.12 | 111,100 |
25 Jan 2024 | 18.42 | 18.42 | 18.27 | 18.27 | 17.95 | 111,500 |
24 Jan 2024 | 18.98 | 18.98 | 18.22 | 18.22 | 17.90 | 266,500 |
23 Jan 2024 | 18.13 | 18.15 | 18.00 | 18.00 | 17.68 | 26,300 |
22 Jan 2024 | 18.28 | 18.57 | 17.98 | 18.11 | 17.79 | 28,100 |
19 Jan 2024 | 17.79 | 18.33 | 17.79 | 18.33 | 18.01 | 140,400 |
18 Jan 2024 | 18.06 | 18.06 | 17.89 | 17.94 | 17.62 | 321,100 |
17 Jan 2024 | 18.00 | 18.14 | 17.89 | 17.95 | 17.63 | 304,600 |
16 Jan 2024 | 18.50 | 18.54 | 18.37 | 18.41 | 18.08 | 111,500 |
12 Jan 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.17 | 14,800 |
11 Jan 2024 | 18.14 | 18.51 | 18.11 | 18.51 | 18.18 | 218,100 |
10 Jan 2024 | 18.28 | 18.86 | 18.28 | 18.86 | 18.53 | 150,900 |
09 Jan 2024 | 18.27 | 18.63 | 18.27 | 18.46 | 18.13 | 22,700 |
08 Jan 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 18.00 | 54,100 |
05 Jan 2024 | 18.14 | 18.14 | 18.11 | 18.11 | 17.79 | 26,000 |
04 Jan 2024 | 17.84 | 17.91 | 17.81 | 17.81 | 17.49 | 35,800 |
03 Jan 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.39 | 20,900 |
02 Jan 2024 | 18.10 | 18.33 | 18.03 | 18.03 | 17.71 | 93,900 |
29 Dec 2023 | 18.08 | 18.26 | 18.08 | 18.26 | 17.94 | 26,200 |
28 Dec 2023 | 18.17 | 18.28 | 18.10 | 18.23 | 17.91 | 15,900 |
28 Dec 2023 | 0.076 Dividend | |||||
27 Dec 2023 | 18.21 | 18.27 | 18.17 | 18.27 | 17.87 | 99,700 |
26 Dec 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 17.86 | 4,300 |
22 Dec 2023 | 18.34 | 18.34 | 18.21 | 18.24 | 17.84 | 69,600 |
21 Dec 2023 | 17.92 | 18.17 | 17.92 | 17.98 | 17.59 | 13,100 |
20 Dec 2023 | 17.66 | 18.00 | 17.66 | 17.66 | 17.28 | 77,200 |
19 Dec 2023 | 18.32 | 18.32 | 18.20 | 18.20 | 17.80 | 45,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |