Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.43 | 16.43 | 16.03 | 16.03 | 16.03 | 2,472 |
02 May 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | 1,900 |
01 May 2024 | 15.36 | 15.85 | 15.36 | 15.44 | 15.44 | 10,800 |
30 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
29 Apr 2024 | 16.79 | 16.79 | 16.45 | 16.57 | 16.57 | 9,000 |
26 Apr 2024 | 16.83 | 17.15 | 16.83 | 17.15 | 17.15 | 500 |
25 Apr 2024 | 16.36 | 16.82 | 16.31 | 16.82 | 16.82 | 600 |
24 Apr 2024 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | 2,100 |
23 Apr 2024 | 16.55 | 17.34 | 16.55 | 17.34 | 17.34 | 1,000 |
22 Apr 2024 | 15.90 | 17.02 | 15.85 | 16.66 | 16.66 | 2,800 |
19 Apr 2024 | 15.28 | 15.51 | 15.28 | 15.51 | 15.51 | 1,100 |
18 Apr 2024 | 15.03 | 15.61 | 15.03 | 15.30 | 15.30 | 700 |
17 Apr 2024 | 15.24 | 15.24 | 14.86 | 15.09 | 15.09 | 800 |
16 Apr 2024 | 14.74 | 15.01 | 14.73 | 14.99 | 14.99 | 12,800 |
15 Apr 2024 | 15.95 | 16.10 | 15.13 | 15.17 | 15.17 | 4,600 |
12 Apr 2024 | 16.63 | 16.63 | 15.83 | 15.89 | 15.89 | 2,500 |
11 Apr 2024 | 16.72 | 16.81 | 16.72 | 16.81 | 16.81 | 300 |
10 Apr 2024 | 16.50 | 16.90 | 16.50 | 16.63 | 16.63 | 700 |
09 Apr 2024 | 17.09 | 17.09 | 16.74 | 16.79 | 16.79 | 3,100 |
08 Apr 2024 | 17.42 | 17.42 | 17.19 | 17.20 | 17.20 | 2,100 |
05 Apr 2024 | 17.05 | 17.08 | 16.93 | 16.93 | 16.93 | 1,600 |
04 Apr 2024 | 17.62 | 17.72 | 17.14 | 17.14 | 17.14 | 2,400 |
03 Apr 2024 | 17.34 | 17.60 | 17.34 | 17.41 | 17.41 | 900 |
02 Apr 2024 | 17.56 | 17.67 | 17.25 | 17.44 | 17.44 | 4,600 |
01 Apr 2024 | 18.78 | 18.97 | 18.31 | 18.38 | 18.38 | 5,400 |
28 Mar 2024 | 18.99 | 19.70 | 18.51 | 18.94 | 18.94 | 11,400 |
27 Mar 2024 | 18.50 | 18.63 | 18.47 | 18.58 | 18.58 | 1,200 |
26 Mar 2024 | 18.86 | 18.86 | 18.39 | 18.39 | 18.39 | 4,300 |
25 Mar 2024 | 18.20 | 18.88 | 18.20 | 18.72 | 18.72 | 5,600 |
22 Mar 2024 | 18.00 | 18.00 | 17.73 | 17.74 | 17.74 | 1,500 |
21 Mar 2024 | 18.27 | 18.85 | 18.27 | 18.37 | 18.37 | 1,600 |
20 Mar 2024 | 16.45 | 18.08 | 16.45 | 18.07 | 18.07 | 3,500 |
19 Mar 2024 | 16.35 | 16.55 | 15.82 | 16.55 | 16.55 | 3,400 |
18 Mar 2024 | 16.81 | 17.04 | 16.50 | 16.90 | 16.90 | 1,400 |
15 Mar 2024 | 16.18 | 16.91 | 16.18 | 16.91 | 16.91 | 2,200 |
14 Mar 2024 | 17.15 | 17.15 | 16.18 | 16.43 | 16.43 | 2,800 |
13 Mar 2024 | 16.97 | 17.33 | 16.97 | 17.15 | 17.15 | 3,500 |
12 Mar 2024 | 17.07 | 17.07 | 16.60 | 16.80 | 16.80 | 7,300 |
11 Mar 2024 | 17.75 | 17.75 | 17.11 | 17.11 | 17.11 | 4,800 |
08 Mar 2024 | 17.85 | 18.23 | 17.40 | 17.84 | 17.84 | 7,600 |
07 Mar 2024 | 17.32 | 17.34 | 16.94 | 17.22 | 17.22 | 6,800 |
06 Mar 2024 | 17.05 | 17.40 | 16.73 | 17.40 | 17.40 | 1,600 |
05 Mar 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 16.68 | 17,900 |
04 Mar 2024 | 18.28 | 18.38 | 17.36 | 17.59 | 17.59 | 21,200 |
01 Mar 2024 | 17.19 | 17.83 | 17.19 | 17.83 | 17.83 | 3,100 |
29 Feb 2024 | 18.73 | 18.73 | 17.36 | 17.58 | 17.58 | 4,700 |
28 Feb 2024 | 19.06 | 19.39 | 18.28 | 18.53 | 18.53 | 17,400 |
27 Feb 2024 | 19.53 | 19.76 | 18.60 | 18.88 | 18.88 | 7,500 |
26 Feb 2024 | 17.00 | 18.68 | 17.00 | 18.51 | 18.51 | 15,200 |
23 Feb 2024 | 16.78 | 16.99 | 16.71 | 16.80 | 16.80 | 4,700 |
22 Feb 2024 | 16.76 | 17.11 | 16.76 | 16.96 | 16.96 | 2,200 |
21 Feb 2024 | 16.74 | 16.78 | 16.48 | 16.48 | 16.48 | 1,500 |
20 Feb 2024 | 17.99 | 17.99 | 16.74 | 17.30 | 17.30 | 8,600 |
16 Feb 2024 | 18.31 | 18.48 | 17.60 | 17.95 | 17.95 | 6,100 |
15 Feb 2024 | 18.64 | 18.80 | 18.03 | 18.03 | 18.03 | 2,000 |
14 Feb 2024 | 17.68 | 18.20 | 17.68 | 18.08 | 18.08 | 13,600 |
13 Feb 2024 | 15.96 | 16.35 | 15.95 | 16.31 | 16.31 | 4,400 |
12 Feb 2024 | 15.89 | 17.12 | 15.89 | 16.88 | 16.88 | 9,700 |
09 Feb 2024 | 15.53 | 15.81 | 15.28 | 15.79 | 15.79 | 7,500 |
08 Feb 2024 | 13.97 | 14.53 | 13.93 | 14.50 | 14.50 | 4,100 |
07 Feb 2024 | 13.58 | 13.71 | 13.51 | 13.71 | 13.71 | 3,100 |
06 Feb 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 13.51 | 5,500 |
05 Feb 2024 | 13.71 | 13.71 | 13.05 | 13.05 | 13.05 | 7,300 |
02 Feb 2024 | 13.95 | 13.95 | 13.68 | 13.81 | 13.81 | 2,500 |
01 Feb 2024 | 13.80 | 14.05 | 13.80 | 14.02 | 14.02 | 4,300 |
31 Jan 2024 | 14.57 | 14.57 | 13.96 | 13.96 | 13.96 | 500 |
30 Jan 2024 | 14.71 | 14.71 | 14.26 | 14.39 | 14.39 | 5,400 |
29 Jan 2024 | 14.16 | 14.95 | 14.05 | 14.62 | 14.62 | 7,800 |
26 Jan 2024 | 13.60 | 14.03 | 13.60 | 13.98 | 13.98 | 5,500 |
25 Jan 2024 | 13.16 | 13.20 | 13.10 | 13.20 | 13.20 | 1,300 |
24 Jan 2024 | 13.81 | 13.81 | 13.07 | 13.07 | 13.07 | 2,800 |
23 Jan 2024 | 13.43 | 13.52 | 13.30 | 13.30 | 13.30 | 6,200 |
22 Jan 2024 | 13.56 | 13.76 | 13.56 | 13.64 | 13.64 | 2,300 |
19 Jan 2024 | 13.49 | 13.66 | 12.99 | 13.65 | 13.65 | 3,400 |
18 Jan 2024 | 14.20 | 14.20 | 13.44 | 13.53 | 13.53 | 4,600 |
17 Jan 2024 | 14.10 | 14.10 | 13.81 | 14.04 | 14.04 | 2,000 |
16 Jan 2024 | 14.83 | 14.83 | 14.17 | 14.40 | 14.40 | 7,500 |
12 Jan 2024 | 15.80 | 15.80 | 14.95 | 14.99 | 14.99 | 20,200 |
11 Jan 2024 | 18.03 | 18.37 | 15.75 | 16.14 | 16.14 | 12,400 |
10 Jan 2024 | 16.69 | 17.41 | 16.40 | 16.95 | 16.95 | 5,200 |
09 Jan 2024 | 17.31 | 17.31 | 17.00 | 17.00 | 17.00 | 6,000 |
08 Jan 2024 | 16.77 | 17.35 | 16.26 | 17.35 | 17.35 | 5,800 |
05 Jan 2024 | 17.00 | 17.00 | 16.31 | 16.50 | 16.50 | 5,100 |
04 Jan 2024 | 16.90 | 17.44 | 16.90 | 17.16 | 17.16 | 8,700 |
03 Jan 2024 | 16.18 | 17.44 | 15.97 | 16.65 | 16.65 | 11,100 |
02 Jan 2024 | 19.13 | 19.13 | 17.19 | 17.24 | 17.24 | 11,400 |
29 Dec 2023 | 20.14 | 20.33 | 17.66 | 17.92 | 17.92 | 21,000 |
28 Dec 2023 | 22.03 | 22.03 | 19.45 | 19.80 | 19.80 | 19,300 |
28 Dec 2023 | 0.555 Dividend | |||||
27 Dec 2023 | 20.40 | 21.79 | 20.30 | 21.38 | 20.82 | 34,300 |
26 Dec 2023 | 19.14 | 19.65 | 18.97 | 19.51 | 19.01 | 11,900 |
22 Dec 2023 | 18.52 | 19.75 | 18.52 | 19.40 | 18.90 | 30,300 |
21 Dec 2023 | 17.99 | 18.60 | 17.39 | 18.45 | 17.97 | 8,400 |
20 Dec 2023 | 17.96 | 18.51 | 17.42 | 17.42 | 16.97 | 11,400 |
19 Dec 2023 | 17.58 | 17.76 | 17.01 | 17.34 | 16.89 | 7,500 |
19 Dec 2023 | 0.096 Dividend | |||||
18 Dec 2023 | 16.67 | 16.99 | 16.52 | 16.99 | 16.45 | 2,800 |
15 Dec 2023 | 16.34 | 16.50 | 16.27 | 16.43 | 15.91 | 5,700 |
14 Dec 2023 | 16.24 | 16.74 | 16.21 | 16.50 | 15.98 | 2,300 |
13 Dec 2023 | 14.70 | 16.06 | 14.70 | 15.94 | 15.44 | 11,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |