Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 19,400 |
24 Apr 2024 | 17.80 | 17.80 | 17.76 | 17.80 | 17.80 | 9,300 |
23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17,400 |
22 Apr 2024 | 17.29 | 17.29 | 17.02 | 17.02 | 17.02 | 19,100 |
19 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
18 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 9,400 |
17 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 3,800 |
16 Apr 2024 | 16.92 | 16.94 | 16.77 | 16.77 | 16.77 | 27,900 |
15 Apr 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 16.79 | 16,700 |
12 Apr 2024 | 16.21 | 16.22 | 16.21 | 16.22 | 16.22 | 20,900 |
11 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17,700 |
10 Apr 2024 | 17.22 | 17.45 | 17.22 | 17.45 | 17.45 | 8,800 |
09 Apr 2024 | 17.00 | 17.74 | 17.00 | 17.74 | 17.74 | 12,400 |
08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 44,000 |
05 Apr 2024 | 16.27 | 17.40 | 16.27 | 17.40 | 17.40 | 34,400 |
04 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 500 |
03 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3,500 |
02 Apr 2024 | 16.42 | 16.50 | 16.42 | 16.48 | 16.48 | 6,900 |
01 Apr 2024 | 16.34 | 16.47 | 16.31 | 16.47 | 16.47 | 18,900 |
28 Mar 2024 | 16.35 | 16.41 | 16.33 | 16.41 | 16.41 | 27,200 |
27 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 24,300 |
26 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16,100 |
25 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 32,900 |
22 Mar 2024 | 17.75 | 17.75 | 17.42 | 17.42 | 17.42 | 21,700 |
21 Mar 2024 | 17.26 | 17.27 | 17.26 | 17.27 | 17.27 | 3,700 |
20 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4,500 |
19 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 15,600 |
18 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17,900 |
15 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 5,300 |
14 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 14,600 |
13 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 7,800 |
12 Mar 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 17.03 | 5,900 |
11 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 11,400 |
08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,400 |
07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3,400 |
07 Mar 2024 | 0.163 Dividend | |||||
06 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | 7,200 |
05 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | 800 |
04 Mar 2024 | 16.73 | 16.80 | 16.73 | 16.80 | 16.64 | 7,700 |
01 Mar 2024 | 17.02 | 17.02 | 16.96 | 16.96 | 16.79 | 1,100 |
29 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | - |
28 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | 2,800 |
27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | 9,200 |
26 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.70 | 7,600 |
23 Feb 2024 | 17.08 | 17.18 | 16.86 | 16.86 | 16.70 | 18,500 |
22 Feb 2024 | 18.44 | 18.44 | 17.70 | 17.96 | 17.79 | 48,900 |
21 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.85 | 1,800 |
20 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 10,000 |
16 Feb 2024 | 19.27 | 19.35 | 19.27 | 19.35 | 19.16 | 3,300 |
15 Feb 2024 | 19.24 | 19.24 | 19.22 | 19.22 | 19.03 | 18,600 |
14 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 5,000 |
13 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 1,200 |
12 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 3,800 |
09 Feb 2024 | 19.20 | 19.27 | 19.20 | 19.27 | 19.08 | 2,100 |
08 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 2,100 |
07 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 5,300 |
06 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 19,900 |
05 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 1,800 |
02 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 7,300 |
01 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | 9,400 |
31 Jan 2024 | 19.27 | 19.28 | 19.19 | 19.22 | 19.03 | 500 |
30 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.12 | 16,200 |
29 Jan 2024 | 19.38 | 19.38 | 19.31 | 19.31 | 19.12 | 13,100 |
26 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | 25,900 |
25 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | 14,700 |
24 Jan 2024 | 19.87 | 19.87 | 19.86 | 19.86 | 19.67 | 12,400 |
23 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 1,400 |
22 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 2,600 |
19 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 12,900 |
18 Jan 2024 | 19.89 | 20.05 | 19.89 | 20.05 | 19.85 | 14,500 |
17 Jan 2024 | 19.74 | 19.74 | 19.72 | 19.72 | 19.53 | 12,600 |
16 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.24 | 12,900 |
12 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.24 | 2,100 |
11 Jan 2024 | 19.16 | 19.23 | 19.15 | 19.23 | 19.04 | 9,600 |
10 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.65 | 2,400 |
09 Jan 2024 | 18.79 | 18.83 | 18.78 | 18.83 | 18.65 | 7,200 |
08 Jan 2024 | 18.83 | 18.90 | 18.73 | 18.76 | 18.58 | 8,000 |
05 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.50 | - |
04 Jan 2024 | 18.67 | 18.68 | 18.64 | 18.68 | 18.50 | 12,300 |
03 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.59 | 13,100 |
02 Jan 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 18.59 | 3,200 |
29 Dec 2023 | 18.98 | 18.99 | 18.96 | 18.99 | 18.80 | 3,200 |
28 Dec 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | 1,200 |
27 Dec 2023 | 19.03 | 19.28 | 19.03 | 19.16 | 18.97 | 11,700 |
26 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | 300 |
22 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 6,100 |
21 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.70 | 1,900 |
20 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.70 | 1,600 |
19 Dec 2023 | 18.81 | 19.21 | 18.81 | 19.21 | 19.02 | 2,800 |
18 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.46 | 600 |
15 Dec 2023 | 18.20 | 18.20 | 18.04 | 18.04 | 17.86 | 69,000 |
14 Dec 2023 | 18.95 | 19.34 | 18.95 | 19.34 | 19.15 | 6,500 |
13 Dec 2023 | 18.24 | 18.59 | 18.24 | 18.59 | 18.41 | 5,000 |
12 Dec 2023 | 18.22 | 18.22 | 18.20 | 18.22 | 18.04 | 2,700 |
11 Dec 2023 | 18.05 | 18.10 | 18.05 | 18.10 | 17.92 | 5,800 |
08 Dec 2023 | 17.82 | 18.04 | 17.82 | 18.04 | 17.86 | 8,900 |
07 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.77 | 2,300 |
07 Dec 2023 | 0.155 Dividend | |||||
06 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.77 | 11,300 |
05 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.64 | 12,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |