Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.62 | 16.98 | 16.51 | 16.82 | 16.82 | 39,085 |
01 May 2024 | 16.43 | 16.75 | 16.40 | 16.52 | 16.52 | 23,100 |
30 Apr 2024 | 16.59 | 16.68 | 16.36 | 16.36 | 16.36 | 30,900 |
29 Apr 2024 | 16.88 | 16.96 | 16.61 | 16.63 | 16.63 | 36,300 |
26 Apr 2024 | 16.48 | 17.03 | 16.48 | 16.88 | 16.88 | 39,500 |
25 Apr 2024 | 16.09 | 16.46 | 15.93 | 16.39 | 16.39 | 54,300 |
24 Apr 2024 | 15.92 | 16.05 | 15.82 | 16.04 | 16.04 | 32,700 |
23 Apr 2024 | 16.21 | 16.30 | 15.94 | 16.04 | 16.04 | 46,400 |
22 Apr 2024 | 16.45 | 16.53 | 16.18 | 16.21 | 16.21 | 67,400 |
19 Apr 2024 | 16.14 | 16.58 | 16.14 | 16.48 | 16.48 | 39,000 |
18 Apr 2024 | 16.26 | 16.41 | 16.12 | 16.24 | 16.24 | 37,800 |
17 Apr 2024 | 16.34 | 16.62 | 16.12 | 16.18 | 16.18 | 31,200 |
16 Apr 2024 | 16.29 | 16.52 | 16.16 | 16.33 | 16.33 | 28,700 |
15 Apr 2024 | 16.45 | 16.47 | 16.02 | 16.41 | 16.41 | 59,000 |
12 Apr 2024 | 16.58 | 16.68 | 16.18 | 16.28 | 16.28 | 30,300 |
11 Apr 2024 | 16.62 | 16.85 | 16.42 | 16.70 | 16.70 | 32,300 |
10 Apr 2024 | 16.66 | 16.70 | 16.32 | 16.49 | 16.49 | 56,400 |
09 Apr 2024 | 16.96 | 17.04 | 16.52 | 16.88 | 16.88 | 47,900 |
08 Apr 2024 | 16.66 | 17.23 | 16.58 | 16.86 | 16.86 | 45,300 |
05 Apr 2024 | 16.98 | 17.03 | 16.77 | 16.85 | 16.85 | 31,900 |
04 Apr 2024 | 17.41 | 17.50 | 16.75 | 16.91 | 16.91 | 42,600 |
03 Apr 2024 | 17.19 | 17.41 | 17.18 | 17.27 | 17.27 | 36,500 |
02 Apr 2024 | 17.26 | 17.32 | 16.25 | 17.31 | 17.31 | 122,300 |
01 Apr 2024 | 18.18 | 18.21 | 17.30 | 17.33 | 17.33 | 84,500 |
28 Mar 2024 | 18.19 | 18.35 | 17.60 | 18.05 | 18.05 | 59,400 |
27 Mar 2024 | 18.30 | 18.48 | 18.00 | 18.21 | 18.21 | 47,900 |
26 Mar 2024 | 17.06 | 19.35 | 17.06 | 18.18 | 18.18 | 368,200 |
25 Mar 2024 | 16.99 | 17.06 | 16.78 | 16.97 | 16.97 | 31,900 |
22 Mar 2024 | 17.43 | 17.50 | 17.03 | 17.07 | 17.07 | 27,400 |
21 Mar 2024 | 17.18 | 17.56 | 17.06 | 17.40 | 17.40 | 50,200 |
20 Mar 2024 | 16.64 | 17.36 | 16.63 | 17.20 | 17.20 | 51,300 |
19 Mar 2024 | 16.89 | 17.08 | 16.60 | 16.78 | 16.78 | 73,400 |
18 Mar 2024 | 17.85 | 17.90 | 16.96 | 17.03 | 17.03 | 126,100 |
15 Mar 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 81,400 |
14 Mar 2024 | 18.01 | 18.12 | 17.51 | 17.65 | 17.65 | 52,300 |
13 Mar 2024 | 17.96 | 18.04 | 17.62 | 17.97 | 17.97 | 58,100 |
12 Mar 2024 | 17.60 | 18.07 | 17.57 | 18.02 | 18.02 | 75,300 |
11 Mar 2024 | 17.14 | 17.66 | 16.94 | 17.64 | 17.64 | 87,900 |
08 Mar 2024 | 16.56 | 17.06 | 16.55 | 17.06 | 17.06 | 71,600 |
07 Mar 2024 | 16.22 | 16.71 | 16.15 | 16.55 | 16.55 | 53,700 |
06 Mar 2024 | 16.32 | 16.32 | 16.04 | 16.06 | 16.06 | 31,800 |
05 Mar 2024 | 16.25 | 16.47 | 16.15 | 16.15 | 16.15 | 32,500 |
04 Mar 2024 | 16.51 | 16.80 | 16.23 | 16.25 | 16.25 | 69,600 |
01 Mar 2024 | 16.60 | 16.60 | 16.02 | 16.49 | 16.49 | 60,800 |
01 Mar 2024 | 0.1 Dividend | |||||
29 Feb 2024 | 16.20 | 16.83 | 16.14 | 16.57 | 16.47 | 79,500 |
28 Feb 2024 | 15.70 | 16.15 | 15.08 | 15.90 | 15.80 | 133,800 |
27 Feb 2024 | 16.00 | 16.23 | 15.74 | 15.77 | 15.67 | 40,500 |
26 Feb 2024 | 15.20 | 15.86 | 15.20 | 15.77 | 15.67 | 64,400 |
23 Feb 2024 | 14.80 | 15.39 | 14.78 | 15.31 | 15.22 | 51,300 |
22 Feb 2024 | 14.94 | 15.00 | 14.70 | 14.83 | 14.74 | 32,400 |
21 Feb 2024 | 14.98 | 15.04 | 14.81 | 15.01 | 14.92 | 64,400 |
20 Feb 2024 | 14.88 | 15.31 | 14.81 | 14.98 | 14.89 | 98,800 |
16 Feb 2024 | 15.01 | 15.31 | 14.77 | 14.86 | 14.77 | 58,900 |
15 Feb 2024 | 15.33 | 15.43 | 15.08 | 15.21 | 15.12 | 61,900 |
14 Feb 2024 | 15.12 | 15.41 | 15.02 | 15.31 | 15.22 | 49,600 |
13 Feb 2024 | 15.24 | 15.39 | 14.78 | 15.08 | 14.99 | 112,700 |
12 Feb 2024 | 17.15 | 17.15 | 15.59 | 15.60 | 15.51 | 148,100 |
09 Feb 2024 | 15.67 | 17.75 | 15.67 | 17.15 | 17.05 | 206,200 |
08 Feb 2024 | 14.57 | 14.99 | 14.56 | 14.81 | 14.72 | 53,300 |
07 Feb 2024 | 14.55 | 14.63 | 14.31 | 14.49 | 14.40 | 49,700 |
06 Feb 2024 | 14.70 | 14.86 | 14.49 | 14.60 | 14.51 | 60,200 |
05 Feb 2024 | 15.02 | 15.32 | 14.64 | 14.66 | 14.57 | 81,800 |
02 Feb 2024 | 14.87 | 15.38 | 14.87 | 15.07 | 14.98 | 50,600 |
01 Feb 2024 | 15.08 | 15.19 | 14.87 | 14.93 | 14.84 | 71,300 |
31 Jan 2024 | 15.56 | 15.56 | 14.93 | 14.95 | 14.86 | 59,000 |
30 Jan 2024 | 15.67 | 15.67 | 15.45 | 15.49 | 15.40 | 37,200 |
29 Jan 2024 | 15.47 | 15.77 | 15.36 | 15.64 | 15.55 | 87,100 |
26 Jan 2024 | 15.88 | 15.89 | 15.34 | 15.39 | 15.30 | 33,000 |
25 Jan 2024 | 15.84 | 15.84 | 15.53 | 15.79 | 15.69 | 40,400 |
24 Jan 2024 | 16.06 | 16.06 | 15.54 | 15.57 | 15.48 | 42,300 |
23 Jan 2024 | 16.41 | 16.49 | 15.81 | 15.86 | 15.76 | 42,400 |
22 Jan 2024 | 15.31 | 16.28 | 15.31 | 16.25 | 16.15 | 71,000 |
19 Jan 2024 | 15.25 | 15.44 | 15.05 | 15.26 | 15.17 | 41,200 |
18 Jan 2024 | 15.27 | 15.30 | 14.98 | 15.22 | 15.13 | 33,600 |
17 Jan 2024 | 15.30 | 15.46 | 15.18 | 15.31 | 15.22 | 41,000 |
16 Jan 2024 | 15.60 | 15.87 | 15.44 | 15.50 | 15.41 | 34,200 |
12 Jan 2024 | 15.64 | 15.64 | 15.35 | 15.60 | 15.51 | 33,200 |
11 Jan 2024 | 15.63 | 15.63 | 15.31 | 15.48 | 15.39 | 21,800 |
10 Jan 2024 | 15.61 | 15.90 | 15.30 | 15.57 | 15.48 | 45,500 |
09 Jan 2024 | 15.99 | 15.99 | 15.67 | 15.70 | 15.61 | 23,400 |
08 Jan 2024 | 15.81 | 16.03 | 15.52 | 15.99 | 15.89 | 40,600 |
05 Jan 2024 | 15.85 | 16.23 | 15.78 | 15.86 | 15.76 | 43,800 |
04 Jan 2024 | 16.31 | 16.32 | 15.79 | 15.92 | 15.82 | 43,900 |
03 Jan 2024 | 16.34 | 16.60 | 16.13 | 16.16 | 16.06 | 38,000 |
02 Jan 2024 | 15.75 | 16.41 | 15.50 | 16.34 | 16.24 | 51,600 |
29 Dec 2023 | 16.00 | 16.25 | 15.52 | 16.00 | 15.90 | 31,700 |
28 Dec 2023 | 16.46 | 16.59 | 16.12 | 16.18 | 16.08 | 34,800 |
27 Dec 2023 | 16.77 | 16.78 | 16.58 | 16.64 | 16.54 | 28,000 |
26 Dec 2023 | 16.32 | 16.71 | 16.32 | 16.67 | 16.57 | 26,100 |
22 Dec 2023 | 16.57 | 16.68 | 16.26 | 16.32 | 16.22 | 44,700 |
21 Dec 2023 | 16.66 | 16.66 | 16.30 | 16.45 | 16.35 | 41,300 |
20 Dec 2023 | 16.72 | 17.11 | 16.43 | 16.50 | 16.40 | 65,700 |
19 Dec 2023 | 16.82 | 16.82 | 16.33 | 16.72 | 16.62 | 79,300 |
18 Dec 2023 | 16.35 | 16.77 | 16.16 | 16.75 | 16.65 | 69,200 |
15 Dec 2023 | 16.68 | 16.68 | 15.87 | 16.31 | 16.21 | 130,000 |
14 Dec 2023 | 16.33 | 16.85 | 16.32 | 16.60 | 16.50 | 85,600 |
13 Dec 2023 | 16.12 | 16.49 | 15.63 | 16.10 | 16.00 | 163,400 |
12 Dec 2023 | 16.46 | 16.50 | 15.91 | 16.00 | 15.90 | 44,000 |
11 Dec 2023 | 16.67 | 16.67 | 16.07 | 16.37 | 16.27 | 55,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |