Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | 1,025 |
01 May 2024 | 18.10 | 19.25 | 18.01 | 19.25 | 19.25 | 6,900 |
30 Apr 2024 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 10,000 |
29 Apr 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 17.10 | 2,600 |
26 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 500 |
25 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 12,600 |
24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
23 Apr 2024 | 17.12 | 17.12 | 17.10 | 17.10 | 17.10 | 11,700 |
22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5,900 |
18 Apr 2024 | 17.10 | 17.13 | 17.10 | 17.13 | 17.13 | 3,300 |
17 Apr 2024 | 17.10 | 17.11 | 17.10 | 17.10 | 17.10 | 10,500 |
16 Apr 2024 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | 13,600 |
15 Apr 2024 | 17.05 | 17.15 | 17.05 | 17.05 | 17.05 | 26,800 |
12 Apr 2024 | 17.05 | 17.15 | 17.05 | 17.05 | 17.05 | 13,100 |
11 Apr 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 3,900 |
10 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13,000 |
09 Apr 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 3,100 |
08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 700 |
05 Apr 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 2,100 |
05 Apr 2024 | 0.25 Dividend | |||||
04 Apr 2024 | 16.88 | 16.90 | 16.88 | 16.90 | 16.65 | 2,400 |
03 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | 2,500 |
02 Apr 2024 | 16.80 | 16.80 | 16.75 | 16.80 | 16.55 | 7,700 |
01 Apr 2024 | 16.85 | 16.85 | 16.75 | 16.75 | 16.50 | 3,800 |
28 Mar 2024 | 16.80 | 16.80 | 16.27 | 16.80 | 16.55 | 12,300 |
27 Mar 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.35 | 3,000 |
26 Mar 2024 | 16.55 | 16.55 | 16.25 | 16.55 | 16.31 | 7,300 |
25 Mar 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.26 | 10,100 |
22 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | 600 |
21 Mar 2024 | 16.59 | 16.60 | 16.50 | 16.50 | 16.26 | 19,900 |
20 Mar 2024 | 16.56 | 16.65 | 16.50 | 16.60 | 16.35 | 12,000 |
19 Mar 2024 | 16.80 | 16.80 | 16.53 | 16.56 | 16.32 | 3,700 |
18 Mar 2024 | 16.85 | 16.99 | 16.85 | 16.85 | 16.60 | 14,300 |
15 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | 4,400 |
14 Mar 2024 | 16.85 | 16.86 | 16.85 | 16.85 | 16.60 | 5,300 |
13 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | 300 |
12 Mar 2024 | 16.85 | 16.99 | 16.82 | 16.85 | 16.60 | 20,500 |
11 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | - |
08 Mar 2024 | 16.72 | 16.86 | 16.72 | 16.85 | 16.60 | 4,000 |
07 Mar 2024 | 16.66 | 16.66 | 16.53 | 16.58 | 16.33 | 2,000 |
06 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.32 | - |
05 Mar 2024 | 16.57 | 16.57 | 16.56 | 16.56 | 16.32 | 3,100 |
04 Mar 2024 | 16.80 | 17.02 | 16.56 | 16.56 | 16.32 | 5,400 |
01 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | 500 |
29 Feb 2024 | 16.75 | 16.80 | 16.53 | 16.80 | 16.55 | 2,500 |
28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | 100 |
27 Feb 2024 | 16.91 | 17.41 | 16.91 | 16.91 | 16.66 | 1,100 |
26 Feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.75 | 6,800 |
23 Feb 2024 | 16.60 | 16.75 | 16.60 | 16.75 | 16.50 | 1,700 |
22 Feb 2024 | 16.85 | 16.90 | 16.50 | 16.50 | 16.26 | 4,700 |
21 Feb 2024 | 16.60 | 16.90 | 16.50 | 16.90 | 16.65 | 15,300 |
20 Feb 2024 | 16.67 | 17.00 | 16.50 | 16.70 | 16.45 | 7,500 |
16 Feb 2024 | 17.15 | 17.15 | 16.75 | 17.00 | 16.75 | 5,200 |
15 Feb 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 16.90 | 400 |
14 Feb 2024 | 17.25 | 17.50 | 17.25 | 17.50 | 17.24 | 4,600 |
13 Feb 2024 | 17.80 | 17.80 | 17.25 | 17.25 | 16.99 | 5,000 |
12 Feb 2024 | 17.49 | 17.80 | 17.49 | 17.80 | 17.54 | 1,100 |
09 Feb 2024 | 16.85 | 17.30 | 16.85 | 17.26 | 17.00 | 6,800 |
08 Feb 2024 | 16.70 | 16.80 | 16.70 | 16.78 | 16.53 | 2,400 |
07 Feb 2024 | 16.70 | 16.70 | 16.61 | 16.70 | 16.45 | 1,500 |
06 Feb 2024 | 16.50 | 16.99 | 16.50 | 16.60 | 16.35 | 10,300 |
05 Feb 2024 | 16.99 | 16.99 | 16.50 | 16.50 | 16.26 | 2,900 |
02 Feb 2024 | 16.99 | 16.99 | 16.97 | 16.97 | 16.72 | 1,100 |
01 Feb 2024 | 16.55 | 16.96 | 16.55 | 16.96 | 16.71 | 3,600 |
31 Jan 2024 | 16.87 | 16.90 | 16.25 | 16.56 | 16.32 | 16,600 |
30 Jan 2024 | 16.50 | 16.52 | 16.50 | 16.52 | 16.28 | 800 |
29 Jan 2024 | 16.30 | 16.52 | 16.05 | 16.52 | 16.28 | 56,000 |
26 Jan 2024 | 16.50 | 16.50 | 16.27 | 16.30 | 16.06 | 6,800 |
25 Jan 2024 | 16.55 | 16.71 | 16.50 | 16.50 | 16.26 | 3,100 |
24 Jan 2024 | 17.31 | 17.31 | 16.29 | 16.52 | 16.28 | 24,300 |
23 Jan 2024 | 17.74 | 17.74 | 17.30 | 17.30 | 17.04 | 1,100 |
22 Jan 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.73 | 800 |
19 Jan 2024 | 17.99 | 18.08 | 17.23 | 17.75 | 17.49 | 4,700 |
18 Jan 2024 | 18.50 | 18.50 | 18.22 | 18.28 | 18.01 | 4,000 |
17 Jan 2024 | 18.54 | 18.63 | 18.40 | 18.40 | 18.13 | 2,200 |
16 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.47 | 200 |
12 Jan 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 18.23 | 1,100 |
11 Jan 2024 | 18.62 | 19.74 | 18.40 | 18.55 | 18.28 | 5,000 |
10 Jan 2024 | 19.00 | 19.10 | 19.00 | 19.00 | 18.72 | 500 |
09 Jan 2024 | 18.99 | 18.99 | 18.85 | 18.85 | 18.57 | 300 |
08 Jan 2024 | 19.00 | 19.08 | 18.99 | 18.99 | 18.71 | 2,400 |
05 Jan 2024 | 19.55 | 19.55 | 19.10 | 19.48 | 19.19 | 1,200 |
04 Jan 2024 | 19.35 | 19.70 | 19.35 | 19.58 | 19.29 | 3,300 |
03 Jan 2024 | 19.00 | 19.00 | 18.63 | 18.63 | 18.35 | 1,500 |
02 Jan 2024 | 17.95 | 19.00 | 17.90 | 19.00 | 18.72 | 2,500 |
29 Dec 2023 | 17.99 | 17.99 | 17.80 | 17.90 | 17.64 | 2,900 |
28 Dec 2023 | 17.85 | 18.00 | 17.85 | 17.99 | 17.72 | 3,600 |
27 Dec 2023 | 16.04 | 17.50 | 16.04 | 17.50 | 17.24 | 9,700 |
26 Dec 2023 | 15.95 | 16.03 | 15.75 | 16.03 | 15.79 | 5,300 |
22 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.52 | - |
21 Dec 2023 | 15.80 | 16.00 | 15.75 | 15.75 | 15.52 | 1,900 |
20 Dec 2023 | 16.00 | 16.05 | 15.75 | 16.00 | 15.76 | 8,900 |
19 Dec 2023 | 16.25 | 16.25 | 15.75 | 15.75 | 15.52 | 700 |
18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - |
15 Dec 2023 | 16.00 | 16.00 | 15.75 | 16.00 | 15.76 | 300 |
14 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - |
13 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 100 |
12 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.01 | - |
11 Dec 2023 | 16.00 | 16.25 | 16.00 | 16.25 | 16.01 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |