Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.17 | 16.35 | 16.11 | 16.33 | 16.33 | 42,400 |
30 Apr 2024 | 16.30 | 16.38 | 16.23 | 16.26 | 16.26 | 54,800 |
29 Apr 2024 | 16.29 | 16.33 | 16.23 | 16.30 | 16.30 | 23,800 |
26 Apr 2024 | 16.10 | 16.29 | 16.08 | 16.25 | 16.25 | 34,600 |
25 Apr 2024 | 16.17 | 16.17 | 15.85 | 16.02 | 16.02 | 52,000 |
24 Apr 2024 | 16.32 | 16.34 | 16.15 | 16.34 | 16.34 | 44,900 |
23 Apr 2024 | 15.91 | 16.27 | 15.88 | 16.27 | 16.27 | 40,200 |
22 Apr 2024 | 15.71 | 15.89 | 15.70 | 15.89 | 15.89 | 21,500 |
19 Apr 2024 | 15.65 | 15.88 | 15.60 | 15.68 | 15.68 | 55,000 |
18 Apr 2024 | 15.85 | 15.85 | 15.62 | 15.71 | 15.71 | 57,900 |
17 Apr 2024 | 15.89 | 15.89 | 15.66 | 15.79 | 15.79 | 68,400 |
16 Apr 2024 | 15.40 | 15.79 | 15.26 | 15.73 | 15.73 | 65,400 |
15 Apr 2024 | 15.90 | 15.90 | 15.37 | 15.39 | 15.39 | 97,700 |
12 Apr 2024 | 16.00 | 16.00 | 15.70 | 15.86 | 15.86 | 100,600 |
11 Apr 2024 | 16.25 | 16.25 | 15.90 | 16.06 | 16.06 | 73,700 |
10 Apr 2024 | 16.29 | 16.35 | 16.07 | 16.16 | 16.16 | 96,300 |
10 Apr 2024 | 0.124 Dividend | |||||
09 Apr 2024 | 16.36 | 16.52 | 16.26 | 16.48 | 16.36 | 52,600 |
08 Apr 2024 | 16.36 | 16.40 | 16.27 | 16.32 | 16.20 | 57,000 |
05 Apr 2024 | 16.38 | 16.38 | 16.29 | 16.34 | 16.22 | 67,000 |
04 Apr 2024 | 16.65 | 16.68 | 16.35 | 16.43 | 16.31 | 65,000 |
03 Apr 2024 | 16.44 | 16.58 | 16.40 | 16.57 | 16.45 | 43,100 |
02 Apr 2024 | 16.47 | 16.51 | 16.41 | 16.45 | 16.33 | 44,200 |
01 Apr 2024 | 16.72 | 16.75 | 16.50 | 16.53 | 16.41 | 58,200 |
28 Mar 2024 | 16.74 | 16.89 | 16.63 | 16.63 | 16.50 | 149,600 |
27 Mar 2024 | 16.75 | 16.78 | 16.51 | 16.67 | 16.54 | 50,500 |
26 Mar 2024 | 16.64 | 16.68 | 16.56 | 16.65 | 16.52 | 23,900 |
25 Mar 2024 | 16.79 | 16.81 | 16.50 | 16.53 | 16.41 | 54,100 |
22 Mar 2024 | 16.76 | 16.83 | 16.69 | 16.69 | 16.56 | 74,300 |
21 Mar 2024 | 16.57 | 16.65 | 16.55 | 16.56 | 16.44 | 38,600 |
20 Mar 2024 | 16.50 | 16.59 | 16.41 | 16.57 | 16.45 | 63,000 |
19 Mar 2024 | 16.21 | 16.44 | 16.21 | 16.43 | 16.31 | 52,300 |
18 Mar 2024 | 16.23 | 16.30 | 16.16 | 16.22 | 16.10 | 45,300 |
15 Mar 2024 | 16.27 | 16.28 | 16.15 | 16.16 | 16.04 | 48,700 |
14 Mar 2024 | 16.31 | 16.31 | 16.13 | 16.17 | 16.05 | 37,300 |
13 Mar 2024 | 16.31 | 16.35 | 16.23 | 16.27 | 16.15 | 58,200 |
12 Mar 2024 | 16.42 | 16.42 | 16.21 | 16.22 | 16.10 | 57,400 |
11 Mar 2024 | 16.41 | 16.46 | 16.35 | 16.35 | 16.23 | 80,600 |
08 Mar 2024 | 16.46 | 16.58 | 16.40 | 16.43 | 16.31 | 51,300 |
08 Mar 2024 | 0.124 Dividend | |||||
07 Mar 2024 | 16.48 | 16.59 | 16.48 | 16.58 | 16.33 | 39,300 |
06 Mar 2024 | 16.72 | 16.72 | 16.46 | 16.47 | 16.22 | 58,000 |
05 Mar 2024 | 16.63 | 16.72 | 16.58 | 16.59 | 16.34 | 71,600 |
04 Mar 2024 | 16.52 | 16.63 | 16.50 | 16.59 | 16.34 | 72,700 |
01 Mar 2024 | 16.64 | 16.76 | 16.41 | 16.50 | 16.25 | 79,400 |
29 Feb 2024 | 16.54 | 16.65 | 16.43 | 16.59 | 16.34 | 88,900 |
28 Feb 2024 | 16.41 | 16.47 | 16.32 | 16.43 | 16.18 | 71,400 |
27 Feb 2024 | 16.37 | 16.47 | 16.34 | 16.41 | 16.16 | 57,300 |
26 Feb 2024 | 16.35 | 16.48 | 16.25 | 16.39 | 16.15 | 55,900 |
23 Feb 2024 | 16.31 | 16.39 | 16.23 | 16.26 | 16.02 | 55,900 |
22 Feb 2024 | 16.20 | 16.27 | 16.20 | 16.27 | 16.03 | 49,000 |
21 Feb 2024 | 16.04 | 16.20 | 16.04 | 16.08 | 15.84 | 32,300 |
20 Feb 2024 | 15.97 | 16.09 | 15.97 | 15.97 | 15.73 | 73,800 |
16 Feb 2024 | 16.17 | 16.17 | 15.90 | 15.94 | 15.70 | 63,300 |
15 Feb 2024 | 16.13 | 16.27 | 16.11 | 16.15 | 15.91 | 66,600 |
14 Feb 2024 | 16.08 | 16.13 | 16.07 | 16.13 | 15.89 | 68,300 |
13 Feb 2024 | 16.08 | 16.18 | 15.98 | 16.03 | 15.79 | 85,400 |
12 Feb 2024 | 16.19 | 16.19 | 16.09 | 16.16 | 15.92 | 43,300 |
09 Feb 2024 | 16.15 | 16.19 | 16.07 | 16.09 | 15.85 | 24,900 |
09 Feb 2024 | 0.124 Dividend | |||||
08 Feb 2024 | 16.21 | 16.25 | 16.11 | 16.25 | 15.88 | 44,500 |
07 Feb 2024 | 16.12 | 16.25 | 16.05 | 16.15 | 15.79 | 74,800 |
06 Feb 2024 | 16.00 | 16.18 | 15.93 | 16.04 | 15.68 | 100,600 |
05 Feb 2024 | 15.88 | 15.96 | 15.82 | 15.90 | 15.54 | 77,100 |
02 Feb 2024 | 15.94 | 16.04 | 15.84 | 15.92 | 15.56 | 59,300 |
01 Feb 2024 | 16.00 | 16.06 | 15.92 | 15.94 | 15.58 | 82,800 |
31 Jan 2024 | 16.00 | 16.10 | 15.90 | 16.03 | 15.67 | 85,100 |
30 Jan 2024 | 16.02 | 16.05 | 15.89 | 15.98 | 15.62 | 103,000 |
29 Jan 2024 | 15.87 | 15.99 | 15.79 | 15.99 | 15.63 | 56,300 |
26 Jan 2024 | 15.75 | 15.89 | 15.75 | 15.78 | 15.43 | 34,700 |
25 Jan 2024 | 15.76 | 15.83 | 15.68 | 15.72 | 15.37 | 146,200 |
24 Jan 2024 | 15.79 | 15.80 | 15.63 | 15.73 | 15.38 | 38,000 |
23 Jan 2024 | 15.59 | 15.71 | 15.59 | 15.67 | 15.32 | 29,000 |
22 Jan 2024 | 15.40 | 15.65 | 15.40 | 15.59 | 15.24 | 54,400 |
19 Jan 2024 | 15.50 | 15.57 | 15.37 | 15.37 | 15.02 | 98,200 |
18 Jan 2024 | 15.65 | 15.69 | 15.48 | 15.48 | 15.13 | 89,900 |
17 Jan 2024 | 15.61 | 15.73 | 15.59 | 15.62 | 15.27 | 42,600 |
16 Jan 2024 | 15.76 | 15.88 | 15.60 | 15.63 | 15.28 | 80,700 |
12 Jan 2024 | 15.78 | 15.96 | 15.78 | 15.92 | 15.56 | 26,400 |
11 Jan 2024 | 15.91 | 16.00 | 15.84 | 15.84 | 15.48 | 36,300 |
10 Jan 2024 | 16.15 | 16.22 | 15.96 | 15.96 | 15.60 | 87,700 |
09 Jan 2024 | 16.03 | 16.21 | 15.91 | 16.15 | 15.79 | 58,600 |
08 Jan 2024 | 15.70 | 16.10 | 15.70 | 16.06 | 15.70 | 57,500 |
05 Jan 2024 | 15.71 | 15.83 | 15.57 | 15.70 | 15.35 | 67,400 |
04 Jan 2024 | 15.71 | 15.82 | 15.56 | 15.67 | 15.32 | 62,100 |
03 Jan 2024 | 15.71 | 15.77 | 15.62 | 15.69 | 15.34 | 41,900 |
02 Jan 2024 | 15.74 | 15.78 | 15.57 | 15.70 | 15.35 | 45,400 |
29 Dec 2023 | 15.47 | 15.78 | 15.41 | 15.78 | 15.43 | 190,100 |
28 Dec 2023 | 15.47 | 15.57 | 15.40 | 15.57 | 15.22 | 67,600 |
28 Dec 2023 | 0.124 Dividend | |||||
27 Dec 2023 | 15.46 | 15.61 | 15.45 | 15.55 | 15.08 | 88,700 |
26 Dec 2023 | 15.53 | 15.64 | 15.50 | 15.52 | 15.05 | 60,200 |
22 Dec 2023 | 15.61 | 15.61 | 15.48 | 15.57 | 15.10 | 56,300 |
21 Dec 2023 | 15.53 | 15.56 | 15.41 | 15.52 | 15.05 | 97,000 |
20 Dec 2023 | 15.41 | 15.55 | 15.40 | 15.54 | 15.07 | 58,800 |
19 Dec 2023 | 15.46 | 15.69 | 15.43 | 15.50 | 15.03 | 190,800 |
18 Dec 2023 | 15.61 | 15.70 | 15.37 | 15.47 | 15.00 | 145,000 |
15 Dec 2023 | 15.42 | 15.50 | 15.23 | 15.48 | 15.01 | 89,400 |
14 Dec 2023 | 15.23 | 15.54 | 15.23 | 15.33 | 14.87 | 121,500 |
13 Dec 2023 | 14.75 | 15.14 | 14.74 | 15.14 | 14.68 | 76,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |