Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.78 | 17.03 | 16.74 | 16.79 | 16.79 | 4,256 |
02 May 2024 | 16.60 | 16.74 | 16.44 | 16.64 | 16.64 | 11,300 |
01 May 2024 | 16.18 | 16.87 | 16.18 | 16.52 | 16.52 | 5,700 |
30 Apr 2024 | 16.69 | 16.69 | 16.17 | 16.18 | 16.18 | 6,500 |
29 Apr 2024 | 16.56 | 16.96 | 16.56 | 16.95 | 16.95 | 3,100 |
26 Apr 2024 | 16.72 | 16.81 | 16.62 | 16.63 | 16.63 | 60,200 |
25 Apr 2024 | 16.18 | 16.42 | 16.18 | 16.30 | 16.30 | 36,100 |
24 Apr 2024 | 16.81 | 16.81 | 16.34 | 16.53 | 16.53 | 12,400 |
23 Apr 2024 | 16.21 | 16.78 | 16.21 | 16.72 | 16.72 | 13,700 |
22 Apr 2024 | 16.09 | 16.37 | 16.09 | 16.28 | 16.28 | 8,900 |
19 Apr 2024 | 15.73 | 16.09 | 15.73 | 16.05 | 16.05 | 13,000 |
18 Apr 2024 | 15.59 | 15.83 | 15.59 | 15.74 | 15.74 | 20,600 |
17 Apr 2024 | 15.64 | 15.68 | 15.50 | 15.58 | 15.58 | 2,000 |
16 Apr 2024 | 15.50 | 15.58 | 15.42 | 15.44 | 15.44 | 7,800 |
15 Apr 2024 | 16.18 | 16.30 | 15.54 | 15.73 | 15.73 | 6,700 |
12 Apr 2024 | 16.35 | 16.35 | 16.12 | 16.13 | 16.13 | 3,000 |
11 Apr 2024 | 16.43 | 16.48 | 16.03 | 16.44 | 16.44 | 35,700 |
11 Apr 2024 | 0.574 Dividend | |||||
10 Apr 2024 | 17.66 | 17.66 | 16.57 | 16.64 | 16.07 | 43,700 |
09 Apr 2024 | 17.90 | 17.97 | 17.81 | 17.97 | 17.35 | 6,700 |
08 Apr 2024 | 17.72 | 17.80 | 17.60 | 17.75 | 17.13 | 12,200 |
05 Apr 2024 | 17.53 | 17.66 | 17.47 | 17.65 | 17.04 | 7,700 |
04 Apr 2024 | 17.99 | 18.06 | 17.61 | 17.61 | 17.00 | 7,100 |
03 Apr 2024 | 17.74 | 17.75 | 17.62 | 17.72 | 17.11 | 2,100 |
02 Apr 2024 | 17.87 | 17.87 | 17.66 | 17.67 | 17.06 | 17,300 |
01 Apr 2024 | 18.47 | 18.47 | 17.92 | 18.03 | 17.41 | 5,600 |
28 Mar 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 17.70 | 16,600 |
27 Mar 2024 | 17.84 | 18.11 | 17.80 | 18.11 | 17.48 | 30,600 |
26 Mar 2024 | 17.81 | 17.81 | 17.53 | 17.53 | 16.92 | 700 |
25 Mar 2024 | 17.95 | 18.04 | 17.95 | 17.95 | 17.33 | 1,000 |
22 Mar 2024 | 18.00 | 18.00 | 17.76 | 17.79 | 17.18 | 4,400 |
21 Mar 2024 | 18.09 | 18.09 | 17.97 | 18.05 | 17.43 | 5,100 |
20 Mar 2024 | 17.26 | 17.89 | 17.26 | 17.73 | 17.11 | 3,200 |
19 Mar 2024 | 17.26 | 17.31 | 17.17 | 17.26 | 16.67 | 1,400 |
18 Mar 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 16.68 | 1,800 |
15 Mar 2024 | 17.16 | 17.33 | 17.12 | 17.33 | 16.73 | 16,100 |
14 Mar 2024 | 17.42 | 17.42 | 17.00 | 17.04 | 16.45 | 3,500 |
13 Mar 2024 | 17.20 | 17.85 | 17.20 | 17.73 | 17.12 | 6,700 |
12 Mar 2024 | 17.50 | 17.69 | 17.36 | 17.69 | 17.08 | 8,800 |
11 Mar 2024 | 17.68 | 17.68 | 17.50 | 17.60 | 16.99 | 1,900 |
11 Mar 2024 | 0.063 Dividend | |||||
08 Mar 2024 | 17.87 | 17.87 | 17.41 | 17.52 | 16.85 | 11,600 |
07 Mar 2024 | 17.47 | 17.47 | 17.30 | 17.39 | 16.73 | 12,500 |
06 Mar 2024 | 17.34 | 17.35 | 17.19 | 17.20 | 16.55 | 6,800 |
05 Mar 2024 | 16.86 | 17.12 | 16.86 | 17.02 | 16.37 | 1,700 |
04 Mar 2024 | 17.30 | 17.30 | 16.91 | 16.95 | 16.30 | 8,000 |
01 Mar 2024 | 17.12 | 17.55 | 17.12 | 17.55 | 16.88 | 3,800 |
29 Feb 2024 | 17.16 | 17.37 | 17.05 | 17.37 | 16.71 | 2,600 |
28 Feb 2024 | 16.77 | 16.85 | 16.72 | 16.72 | 16.08 | 3,300 |
27 Feb 2024 | 16.92 | 16.92 | 16.83 | 16.91 | 16.27 | 1,900 |
26 Feb 2024 | 16.92 | 17.01 | 16.80 | 16.83 | 16.19 | 2,800 |
23 Feb 2024 | 17.03 | 17.22 | 17.03 | 17.04 | 16.40 | 1,900 |
22 Feb 2024 | 17.28 | 17.28 | 16.95 | 16.95 | 16.31 | 2,500 |
21 Feb 2024 | 16.98 | 16.98 | 16.80 | 16.89 | 16.25 | 5,200 |
20 Feb 2024 | 17.05 | 17.07 | 16.92 | 16.92 | 16.28 | 1,700 |
16 Feb 2024 | 17.01 | 17.35 | 16.96 | 17.26 | 16.60 | 1,400 |
15 Feb 2024 | 16.74 | 17.47 | 16.74 | 17.32 | 16.66 | 2,800 |
14 Feb 2024 | 16.49 | 16.49 | 16.25 | 16.39 | 15.77 | 6,900 |
13 Feb 2024 | 16.45 | 16.45 | 16.00 | 16.06 | 15.45 | 16,200 |
12 Feb 2024 | 16.91 | 17.17 | 16.91 | 17.17 | 16.52 | 2,800 |
09 Feb 2024 | 16.59 | 16.70 | 16.43 | 16.70 | 16.06 | 3,800 |
09 Feb 2024 | 0.085 Dividend | |||||
08 Feb 2024 | 16.43 | 16.65 | 16.36 | 16.56 | 15.85 | 6,900 |
07 Feb 2024 | 17.38 | 17.38 | 16.35 | 16.52 | 15.81 | 15,100 |
06 Feb 2024 | 17.31 | 17.31 | 17.02 | 17.17 | 16.43 | 2,200 |
05 Feb 2024 | 17.53 | 17.53 | 16.63 | 17.17 | 16.43 | 23,700 |
02 Feb 2024 | 17.47 | 17.63 | 17.39 | 17.49 | 16.73 | 3,400 |
01 Feb 2024 | 18.02 | 18.02 | 17.41 | 17.99 | 17.22 | 33,100 |
31 Jan 2024 | 19.00 | 19.00 | 17.68 | 17.68 | 16.92 | 6,400 |
30 Jan 2024 | 18.73 | 18.73 | 18.43 | 18.43 | 17.64 | 19,400 |
29 Jan 2024 | 18.77 | 19.02 | 18.75 | 19.00 | 18.18 | 1,300 |
26 Jan 2024 | 18.76 | 18.78 | 18.66 | 18.66 | 17.86 | 3,700 |
25 Jan 2024 | 18.64 | 18.64 | 18.24 | 18.54 | 17.74 | 11,600 |
24 Jan 2024 | 18.58 | 18.65 | 18.14 | 18.14 | 17.36 | 13,100 |
23 Jan 2024 | 18.40 | 18.40 | 18.13 | 18.34 | 17.56 | 9,300 |
22 Jan 2024 | 18.56 | 18.77 | 18.27 | 18.34 | 17.55 | 5,600 |
19 Jan 2024 | 17.85 | 18.34 | 17.81 | 18.32 | 17.53 | 35,500 |
18 Jan 2024 | 18.19 | 18.19 | 17.85 | 18.15 | 17.37 | 2,400 |
17 Jan 2024 | 18.07 | 18.38 | 17.88 | 18.03 | 17.25 | 9,100 |
16 Jan 2024 | 18.75 | 18.75 | 18.30 | 18.38 | 17.59 | 6,200 |
12 Jan 2024 | 19.20 | 19.27 | 18.77 | 18.82 | 18.01 | 16,100 |
12 Jan 2024 | 0.572 Dividend | |||||
11 Jan 2024 | 19.52 | 19.55 | 18.94 | 19.33 | 17.95 | 18,800 |
10 Jan 2024 | 19.56 | 19.59 | 19.48 | 19.55 | 18.16 | 6,300 |
09 Jan 2024 | 19.27 | 19.35 | 19.26 | 19.35 | 17.97 | 6,200 |
08 Jan 2024 | 18.88 | 19.47 | 18.88 | 19.44 | 18.05 | 9,700 |
05 Jan 2024 | 18.68 | 19.15 | 18.68 | 18.90 | 17.55 | 15,400 |
04 Jan 2024 | 18.80 | 18.89 | 18.69 | 18.69 | 17.36 | 23,600 |
03 Jan 2024 | 19.00 | 19.00 | 18.56 | 18.77 | 17.44 | 19,300 |
02 Jan 2024 | 19.17 | 19.45 | 19.00 | 19.35 | 17.97 | 14,200 |
29 Dec 2023 | 20.12 | 20.55 | 19.54 | 19.54 | 18.15 | 27,100 |
28 Dec 2023 | 20.09 | 20.29 | 20.07 | 20.10 | 18.67 | 7,300 |
27 Dec 2023 | 20.33 | 20.38 | 20.24 | 20.24 | 18.80 | 4,500 |
26 Dec 2023 | 20.06 | 20.35 | 20.03 | 20.32 | 18.87 | 8,500 |
22 Dec 2023 | 20.30 | 20.30 | 19.92 | 19.97 | 18.55 | 6,400 |
21 Dec 2023 | 19.86 | 19.95 | 19.76 | 19.95 | 18.53 | 2,500 |
20 Dec 2023 | 19.92 | 20.22 | 19.55 | 19.55 | 18.16 | 12,200 |
19 Dec 2023 | 19.76 | 19.97 | 19.75 | 19.92 | 18.50 | 3,700 |
18 Dec 2023 | 19.55 | 19.77 | 19.45 | 19.45 | 18.06 | 3,200 |
15 Dec 2023 | 19.70 | 19.85 | 19.51 | 19.63 | 18.23 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |