Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.57 | 15.58 | 15.37 | 15.37 | 15.37 | 2,700 |
06 May 2024 | 15.40 | 15.79 | 15.23 | 15.32 | 15.32 | 5,400 |
03 May 2024 | 15.25 | 15.75 | 15.25 | 15.40 | 15.40 | 4,400 |
02 May 2024 | 14.90 | 15.35 | 14.75 | 15.20 | 15.20 | 11,300 |
01 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,300 |
30 Apr 2024 | 14.60 | 14.76 | 14.50 | 14.76 | 14.76 | 2,700 |
29 Apr 2024 | 14.84 | 14.85 | 14.78 | 14.78 | 14.78 | 2,100 |
26 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 500 |
25 Apr 2024 | 14.90 | 15.13 | 14.90 | 15.03 | 15.03 | 1,700 |
24 Apr 2024 | 14.90 | 15.04 | 14.65 | 15.04 | 15.04 | 2,100 |
23 Apr 2024 | 14.80 | 15.41 | 14.67 | 15.41 | 15.41 | 1,500 |
22 Apr 2024 | 14.91 | 15.22 | 14.84 | 14.94 | 14.94 | 11,900 |
19 Apr 2024 | 14.95 | 15.40 | 14.95 | 15.05 | 15.05 | 18,300 |
18 Apr 2024 | 15.00 | 15.50 | 14.50 | 14.96 | 14.96 | 6,800 |
17 Apr 2024 | 15.39 | 15.84 | 15.00 | 15.00 | 15.00 | 1,600 |
16 Apr 2024 | 15.22 | 15.22 | 14.90 | 15.05 | 15.05 | 4,100 |
15 Apr 2024 | 15.65 | 15.65 | 15.08 | 15.25 | 15.25 | 1,900 |
12 Apr 2024 | 15.00 | 15.74 | 15.00 | 15.39 | 15.39 | 3,200 |
11 Apr 2024 | 15.00 | 15.68 | 15.00 | 15.03 | 15.03 | 1,800 |
10 Apr 2024 | 15.86 | 15.87 | 14.90 | 15.15 | 15.15 | 10,900 |
09 Apr 2024 | 16.06 | 16.44 | 16.00 | 16.00 | 16.00 | 2,700 |
08 Apr 2024 | 16.25 | 16.45 | 16.03 | 16.04 | 16.04 | 9,900 |
05 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 700 |
04 Apr 2024 | 16.26 | 16.63 | 16.25 | 16.25 | 16.25 | 2,300 |
03 Apr 2024 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | 1,400 |
02 Apr 2024 | 16.26 | 16.26 | 16.01 | 16.18 | 16.18 | 5,600 |
01 Apr 2024 | 16.18 | 16.25 | 16.12 | 16.12 | 16.12 | 4,000 |
28 Mar 2024 | 16.45 | 16.49 | 16.26 | 16.26 | 16.26 | 2,000 |
27 Mar 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 5,700 |
26 Mar 2024 | 17.25 | 17.25 | 16.27 | 16.33 | 16.33 | 19,300 |
25 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 300 |
22 Mar 2024 | 17.43 | 18.00 | 17.43 | 17.55 | 17.55 | 2,000 |
21 Mar 2024 | 17.88 | 17.94 | 17.35 | 17.58 | 17.58 | 3,200 |
20 Mar 2024 | 17.36 | 17.98 | 17.25 | 17.50 | 17.50 | 6,000 |
19 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 3,000 |
18 Mar 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | 2,100 |
15 Mar 2024 | 17.75 | 17.95 | 17.60 | 17.60 | 17.60 | 3,400 |
14 Mar 2024 | 17.54 | 17.95 | 17.54 | 17.90 | 17.90 | 1,300 |
13 Mar 2024 | 18.08 | 18.08 | 17.70 | 17.70 | 17.70 | 1,700 |
12 Mar 2024 | 17.85 | 17.90 | 17.85 | 17.88 | 17.88 | 1,500 |
11 Mar 2024 | 17.85 | 18.15 | 17.79 | 17.94 | 17.94 | 5,000 |
08 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 200 |
07 Mar 2024 | 17.81 | 18.44 | 17.77 | 17.97 | 17.97 | 3,800 |
06 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
04 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 600 |
01 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 400 |
29 Feb 2024 | 18.05 | 18.25 | 17.98 | 17.98 | 17.98 | 7,300 |
29 Feb 2024 | 0.15 Dividend | |||||
28 Feb 2024 | 18.02 | 18.35 | 17.79 | 18.19 | 18.04 | 2,900 |
27 Feb 2024 | 18.02 | 18.34 | 17.28 | 18.19 | 18.04 | 3,400 |
26 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.18 | 300 |
23 Feb 2024 | 18.00 | 18.38 | 18.00 | 18.38 | 18.23 | 1,600 |
22 Feb 2024 | 18.52 | 18.52 | 18.20 | 18.31 | 18.16 | 4,700 |
21 Feb 2024 | 18.56 | 19.17 | 18.50 | 18.75 | 18.60 | 2,600 |
20 Feb 2024 | 18.74 | 19.05 | 18.74 | 18.74 | 18.59 | 1,500 |
16 Feb 2024 | 18.73 | 19.13 | 18.73 | 19.00 | 18.84 | 2,100 |
15 Feb 2024 | 18.86 | 19.18 | 18.79 | 18.94 | 18.78 | 1,500 |
14 Feb 2024 | 19.27 | 19.27 | 19.06 | 19.06 | 18.90 | 1,500 |
13 Feb 2024 | 19.31 | 19.40 | 18.51 | 18.92 | 18.76 | 6,800 |
12 Feb 2024 | 19.56 | 19.98 | 19.41 | 19.55 | 19.39 | 3,300 |
09 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | 600 |
08 Feb 2024 | 19.21 | 19.50 | 19.05 | 19.30 | 19.14 | 6,500 |
07 Feb 2024 | 19.60 | 19.60 | 19.13 | 19.30 | 19.14 | 9,600 |
06 Feb 2024 | 19.83 | 20.28 | 19.57 | 19.79 | 19.63 | 15,600 |
05 Feb 2024 | 20.25 | 20.25 | 19.83 | 20.03 | 19.86 | 3,000 |
02 Feb 2024 | 19.76 | 20.35 | 19.76 | 20.10 | 19.93 | 1,200 |
01 Feb 2024 | 20.52 | 20.80 | 20.07 | 20.19 | 20.02 | 3,700 |
31 Jan 2024 | 20.50 | 21.00 | 20.14 | 20.74 | 20.57 | 18,600 |
30 Jan 2024 | 20.76 | 21.00 | 20.76 | 20.88 | 20.71 | 2,100 |
29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 1,500 |
26 Jan 2024 | 21.00 | 21.24 | 20.75 | 21.24 | 21.06 | 5,500 |
25 Jan 2024 | 20.25 | 21.25 | 20.16 | 21.25 | 21.07 | 4,500 |
24 Jan 2024 | 20.70 | 20.98 | 20.44 | 20.53 | 20.36 | 10,800 |
23 Jan 2024 | 20.82 | 21.00 | 20.70 | 20.88 | 20.71 | 8,400 |
22 Jan 2024 | 20.93 | 21.30 | 20.83 | 20.95 | 20.78 | 1,700 |
19 Jan 2024 | 21.08 | 21.09 | 20.62 | 20.95 | 20.78 | 3,700 |
18 Jan 2024 | 21.10 | 21.10 | 20.85 | 21.00 | 20.83 | 6,000 |
17 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.88 | 800 |
16 Jan 2024 | 21.35 | 21.35 | 20.75 | 21.00 | 20.83 | 5,800 |
12 Jan 2024 | 21.02 | 21.31 | 20.56 | 21.28 | 21.10 | 7,500 |
11 Jan 2024 | 21.04 | 21.24 | 20.73 | 21.12 | 20.95 | 6,600 |
10 Jan 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 20.98 | 5,800 |
09 Jan 2024 | 20.66 | 21.15 | 20.19 | 20.95 | 20.78 | 21,200 |
08 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | 1,000 |
05 Jan 2024 | 20.57 | 21.23 | 20.21 | 20.21 | 20.04 | 6,900 |
04 Jan 2024 | 20.81 | 21.25 | 20.53 | 20.76 | 20.59 | 16,800 |
03 Jan 2024 | 21.25 | 21.50 | 20.67 | 21.00 | 20.83 | 13,200 |
02 Jan 2024 | 21.50 | 21.70 | 21.15 | 21.45 | 21.27 | 5,200 |
29 Dec 2023 | 21.70 | 21.75 | 21.43 | 21.75 | 21.57 | 7,100 |
28 Dec 2023 | 21.73 | 21.73 | 21.72 | 21.73 | 21.55 | 2,300 |
27 Dec 2023 | 21.43 | 21.50 | 21.02 | 21.50 | 21.32 | 17,600 |
26 Dec 2023 | 21.34 | 21.63 | 21.34 | 21.62 | 21.44 | 4,400 |
22 Dec 2023 | 21.32 | 21.45 | 20.96 | 21.29 | 21.11 | 12,100 |
21 Dec 2023 | 21.00 | 21.45 | 20.76 | 21.45 | 21.27 | 5,500 |
20 Dec 2023 | 20.21 | 20.97 | 20.21 | 20.79 | 20.62 | 6,800 |
19 Dec 2023 | 20.10 | 20.38 | 20.04 | 20.22 | 20.05 | 8,700 |
18 Dec 2023 | 20.01 | 20.78 | 20.00 | 20.20 | 20.03 | 16,700 |
15 Dec 2023 | 20.00 | 20.30 | 19.68 | 20.30 | 20.13 | 7,100 |
14 Dec 2023 | 20.24 | 20.31 | 19.49 | 19.78 | 19.62 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |