Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.71 | 15.95 | 15.71 | 15.95 | 15.95 | 9,688 |
01 May 2024 | 16.19 | 16.50 | 16.15 | 16.34 | 16.34 | 3,400 |
30 Apr 2024 | 16.27 | 16.46 | 16.14 | 16.24 | 16.24 | 8,000 |
29 Apr 2024 | 16.42 | 16.55 | 16.32 | 16.49 | 16.49 | 14,200 |
26 Apr 2024 | 15.93 | 16.04 | 15.91 | 15.97 | 15.97 | 11,200 |
25 Apr 2024 | 15.15 | 15.40 | 15.12 | 15.39 | 15.39 | 9,800 |
24 Apr 2024 | 15.62 | 15.62 | 15.18 | 15.32 | 15.32 | 23,600 |
23 Apr 2024 | 15.30 | 15.42 | 15.29 | 15.42 | 15.42 | 44,900 |
22 Apr 2024 | 14.71 | 14.79 | 14.60 | 14.79 | 14.79 | 41,500 |
19 Apr 2024 | 14.88 | 14.93 | 14.74 | 14.75 | 14.75 | 11,400 |
19 Apr 2024 | 0.189 Dividend | |||||
18 Apr 2024 | 14.99 | 15.25 | 14.95 | 14.95 | 14.76 | 14,800 |
17 Apr 2024 | 15.15 | 15.16 | 15.03 | 15.11 | 14.92 | 16,100 |
16 Apr 2024 | 15.00 | 15.05 | 14.96 | 15.05 | 14.86 | 31,300 |
15 Apr 2024 | 15.64 | 15.69 | 15.40 | 15.53 | 15.33 | 12,200 |
12 Apr 2024 | 15.34 | 15.37 | 15.22 | 15.22 | 15.03 | 8,300 |
11 Apr 2024 | 15.83 | 15.94 | 15.68 | 15.94 | 15.74 | 6,700 |
10 Apr 2024 | 15.85 | 16.02 | 15.85 | 16.01 | 15.81 | 8,000 |
09 Apr 2024 | 16.25 | 16.28 | 16.15 | 16.28 | 16.07 | 10,500 |
08 Apr 2024 | 16.59 | 16.59 | 16.22 | 16.25 | 16.04 | 6,000 |
05 Apr 2024 | 16.64 | 16.66 | 16.58 | 16.60 | 16.39 | 7,200 |
04 Apr 2024 | 16.86 | 16.97 | 16.59 | 16.61 | 16.40 | 8,900 |
03 Apr 2024 | 16.85 | 16.87 | 16.78 | 16.85 | 16.64 | 5,300 |
02 Apr 2024 | 16.92 | 16.94 | 16.86 | 16.87 | 16.66 | 13,200 |
01 Apr 2024 | 18.10 | 18.10 | 17.00 | 17.65 | 17.43 | 6,600 |
28 Mar 2024 | 17.94 | 17.94 | 17.23 | 17.55 | 17.33 | 4,300 |
27 Mar 2024 | 17.03 | 17.17 | 17.03 | 17.17 | 16.95 | 10,400 |
26 Mar 2024 | 16.94 | 17.04 | 16.94 | 17.00 | 16.79 | 20,700 |
25 Mar 2024 | 16.98 | 17.10 | 16.88 | 16.90 | 16.69 | 15,800 |
22 Mar 2024 | 17.18 | 17.53 | 17.13 | 17.30 | 17.08 | 4,100 |
21 Mar 2024 | 17.15 | 17.20 | 17.05 | 17.11 | 16.89 | 11,700 |
20 Mar 2024 | 16.45 | 16.86 | 16.45 | 16.76 | 16.55 | 12,500 |
19 Mar 2024 | 15.94 | 16.29 | 15.94 | 16.29 | 16.08 | 17,800 |
18 Mar 2024 | 16.17 | 16.27 | 15.98 | 16.03 | 15.83 | 7,400 |
15 Mar 2024 | 16.40 | 16.49 | 16.23 | 16.32 | 16.11 | 17,600 |
14 Mar 2024 | 16.51 | 16.55 | 16.27 | 16.34 | 16.13 | 14,700 |
13 Mar 2024 | 16.55 | 16.57 | 16.38 | 16.42 | 16.21 | 12,400 |
12 Mar 2024 | 16.34 | 16.70 | 16.33 | 16.70 | 16.49 | 15,000 |
11 Mar 2024 | 16.02 | 16.19 | 15.97 | 16.13 | 15.93 | 17,900 |
08 Mar 2024 | 16.15 | 16.20 | 15.96 | 16.03 | 15.83 | 8,400 |
07 Mar 2024 | 15.53 | 15.72 | 15.53 | 15.70 | 15.50 | 9,500 |
06 Mar 2024 | 15.56 | 15.69 | 15.56 | 15.68 | 15.48 | 13,000 |
05 Mar 2024 | 15.46 | 15.60 | 15.42 | 15.47 | 15.27 | 14,300 |
04 Mar 2024 | 15.54 | 15.64 | 15.46 | 15.50 | 15.30 | 12,200 |
01 Mar 2024 | 15.72 | 15.97 | 15.63 | 15.88 | 15.68 | 11,500 |
29 Feb 2024 | 15.47 | 15.54 | 15.45 | 15.54 | 15.34 | 17,200 |
28 Feb 2024 | 15.82 | 15.98 | 15.82 | 15.90 | 15.70 | 11,700 |
27 Feb 2024 | 16.20 | 16.25 | 16.11 | 16.25 | 16.04 | 9,700 |
26 Feb 2024 | 16.17 | 16.17 | 15.91 | 16.08 | 15.88 | 13,500 |
23 Feb 2024 | 15.78 | 15.97 | 15.78 | 15.90 | 15.70 | 7,700 |
22 Feb 2024 | 15.66 | 15.68 | 15.59 | 15.67 | 15.47 | 9,700 |
21 Feb 2024 | 15.48 | 15.63 | 15.47 | 15.56 | 15.36 | 27,200 |
20 Feb 2024 | 15.27 | 15.45 | 15.27 | 15.37 | 15.18 | 18,500 |
16 Feb 2024 | 15.02 | 15.21 | 15.02 | 15.21 | 15.02 | 10,400 |
15 Feb 2024 | 14.97 | 15.11 | 14.95 | 15.11 | 14.92 | 20,300 |
14 Feb 2024 | 14.79 | 14.81 | 14.65 | 14.68 | 14.49 | 26,000 |
13 Feb 2024 | 15.04 | 15.04 | 14.81 | 14.91 | 14.72 | 21,800 |
12 Feb 2024 | 15.55 | 15.64 | 15.49 | 15.56 | 15.36 | 92,600 |
09 Feb 2024 | 15.27 | 15.44 | 15.25 | 15.41 | 15.22 | 15,200 |
08 Feb 2024 | 15.26 | 15.39 | 15.24 | 15.33 | 15.14 | 13,800 |
07 Feb 2024 | 15.28 | 15.44 | 15.23 | 15.33 | 15.14 | 23,900 |
06 Feb 2024 | 15.67 | 15.85 | 15.64 | 15.75 | 15.55 | 15,400 |
05 Feb 2024 | 15.70 | 15.88 | 15.59 | 15.87 | 15.67 | 13,200 |
02 Feb 2024 | 15.98 | 16.13 | 15.96 | 16.13 | 15.93 | 4,300 |
01 Feb 2024 | 15.67 | 15.95 | 15.64 | 15.95 | 15.75 | 11,300 |
31 Jan 2024 | 15.80 | 15.86 | 15.61 | 15.61 | 15.41 | 5,100 |
30 Jan 2024 | 15.76 | 15.93 | 15.73 | 15.91 | 15.71 | 10,200 |
29 Jan 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.65 | 10,500 |
26 Jan 2024 | 15.56 | 15.68 | 15.49 | 15.54 | 15.34 | 5,100 |
25 Jan 2024 | 15.44 | 15.51 | 15.41 | 15.51 | 15.31 | 13,800 |
24 Jan 2024 | 15.31 | 15.37 | 15.18 | 15.18 | 14.99 | 35,300 |
23 Jan 2024 | 15.00 | 15.12 | 14.95 | 15.05 | 14.86 | 24,800 |
22 Jan 2024 | 14.98 | 15.11 | 14.96 | 14.96 | 14.77 | 16,500 |
19 Jan 2024 | 14.47 | 14.60 | 14.41 | 14.56 | 14.38 | 9,800 |
18 Jan 2024 | 14.67 | 14.84 | 14.60 | 14.77 | 14.58 | 35,600 |
17 Jan 2024 | 14.55 | 14.74 | 14.52 | 14.63 | 14.45 | 19,100 |
16 Jan 2024 | 14.82 | 14.91 | 14.76 | 14.91 | 14.72 | 14,700 |
12 Jan 2024 | 15.70 | 15.70 | 15.27 | 15.27 | 15.08 | 3,900 |
11 Jan 2024 | 15.72 | 15.72 | 15.53 | 15.59 | 15.39 | 7,500 |
10 Jan 2024 | 15.53 | 15.66 | 15.49 | 15.59 | 15.39 | 14,000 |
09 Jan 2024 | 15.61 | 15.68 | 15.51 | 15.61 | 15.41 | 19,800 |
08 Jan 2024 | 15.58 | 15.81 | 15.58 | 15.81 | 15.61 | 5,900 |
05 Jan 2024 | 15.36 | 15.53 | 15.28 | 15.38 | 15.19 | 10,000 |
04 Jan 2024 | 15.69 | 15.76 | 15.63 | 15.75 | 15.55 | 7,800 |
03 Jan 2024 | 15.69 | 15.75 | 15.57 | 15.64 | 15.44 | 4,300 |
02 Jan 2024 | 16.39 | 16.39 | 16.31 | 16.31 | 16.10 | 2,800 |
29 Dec 2023 | 16.61 | 16.65 | 16.55 | 16.57 | 16.36 | 2,900 |
28 Dec 2023 | 16.64 | 16.67 | 16.64 | 16.67 | 16.46 | 2,100 |
27 Dec 2023 | 17.01 | 17.10 | 17.00 | 17.09 | 16.87 | 5,500 |
26 Dec 2023 | 17.30 | 17.30 | 16.45 | 16.84 | 16.63 | 5,200 |
22 Dec 2023 | 16.78 | 16.80 | 16.74 | 16.80 | 16.59 | 1,900 |
21 Dec 2023 | 16.66 | 16.85 | 16.66 | 16.85 | 16.64 | 6,000 |
20 Dec 2023 | 16.83 | 16.95 | 16.73 | 16.78 | 16.57 | 8,300 |
19 Dec 2023 | 16.85 | 16.90 | 16.82 | 16.88 | 16.67 | 6,600 |
18 Dec 2023 | 16.64 | 16.67 | 16.61 | 16.66 | 16.45 | 7,300 |
15 Dec 2023 | 16.85 | 16.85 | 16.51 | 16.55 | 16.34 | 8,600 |
14 Dec 2023 | 17.05 | 17.16 | 16.99 | 17.11 | 16.89 | 10,800 |
13 Dec 2023 | 15.96 | 16.39 | 15.95 | 16.39 | 16.18 | 14,100 |
12 Dec 2023 | 16.35 | 16.53 | 16.35 | 16.53 | 16.32 | 4,600 |
11 Dec 2023 | 16.49 | 16.55 | 16.44 | 16.55 | 16.34 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |