Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.24 | 16.42 | 16.08 | 16.18 | 16.18 | 318,200 |
17 Apr 2024 | 16.56 | 16.71 | 16.21 | 16.25 | 16.25 | 564,100 |
16 Apr 2024 | 16.45 | 16.69 | 16.24 | 16.66 | 16.66 | 596,500 |
15 Apr 2024 | 16.92 | 16.99 | 16.44 | 16.52 | 16.52 | 710,500 |
12 Apr 2024 | 17.32 | 17.56 | 16.87 | 16.92 | 16.92 | 1,132,300 |
11 Apr 2024 | 17.29 | 17.35 | 17.01 | 17.06 | 17.06 | 627,000 |
10 Apr 2024 | 16.99 | 17.37 | 16.99 | 17.29 | 17.29 | 563,100 |
09 Apr 2024 | 17.04 | 17.26 | 17.00 | 17.10 | 17.10 | 794,300 |
08 Apr 2024 | 17.23 | 17.36 | 16.91 | 17.03 | 17.03 | 505,300 |
05 Apr 2024 | 17.10 | 17.37 | 17.01 | 17.27 | 17.27 | 654,500 |
04 Apr 2024 | 16.86 | 17.11 | 16.82 | 17.06 | 17.06 | 548,800 |
03 Apr 2024 | 17.05 | 17.19 | 16.87 | 17.02 | 17.02 | 833,300 |
02 Apr 2024 | 17.08 | 17.12 | 16.74 | 17.02 | 17.02 | 786,700 |
01 Apr 2024 | 16.89 | 17.02 | 16.61 | 16.92 | 16.92 | 593,100 |
28 Mar 2024 | 16.71 | 16.99 | 16.58 | 16.84 | 16.84 | 593,200 |
27 Mar 2024 | 16.14 | 16.65 | 15.93 | 16.60 | 16.60 | 1,034,600 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 16.35 | 16.50 | 16.01 | 16.06 | 15.94 | 1,302,000 |
25 Mar 2024 | 15.92 | 16.56 | 15.92 | 16.50 | 16.38 | 1,336,500 |
22 Mar 2024 | 16.13 | 16.17 | 15.77 | 15.86 | 15.74 | 636,600 |
21 Mar 2024 | 16.02 | 16.23 | 15.94 | 16.14 | 16.02 | 691,500 |
20 Mar 2024 | 15.92 | 16.15 | 15.82 | 16.01 | 15.89 | 652,600 |
19 Mar 2024 | 15.97 | 16.27 | 15.95 | 16.18 | 16.06 | 713,700 |
18 Mar 2024 | 15.40 | 16.06 | 15.34 | 16.06 | 15.94 | 1,115,400 |
15 Mar 2024 | 15.36 | 15.55 | 15.16 | 15.29 | 15.18 | 1,932,800 |
14 Mar 2024 | 15.51 | 15.60 | 15.31 | 15.42 | 15.30 | 851,600 |
13 Mar 2024 | 15.34 | 15.63 | 15.31 | 15.35 | 15.24 | 1,028,800 |
12 Mar 2024 | 15.36 | 15.47 | 15.02 | 15.13 | 15.02 | 992,100 |
11 Mar 2024 | 14.80 | 15.48 | 14.78 | 15.38 | 15.27 | 1,202,900 |
08 Mar 2024 | 14.99 | 15.33 | 14.60 | 14.85 | 14.74 | 1,508,000 |
07 Mar 2024 | 15.25 | 15.67 | 14.62 | 15.17 | 15.06 | 1,982,100 |
06 Mar 2024 | 16.05 | 16.13 | 15.75 | 15.97 | 15.85 | 957,400 |
05 Mar 2024 | 15.55 | 15.93 | 15.46 | 15.86 | 15.74 | 914,500 |
04 Mar 2024 | 15.64 | 15.69 | 15.50 | 15.61 | 15.49 | 753,700 |
01 Mar 2024 | 15.18 | 15.50 | 15.12 | 15.48 | 15.36 | 874,300 |
29 Feb 2024 | 15.03 | 15.09 | 14.75 | 15.08 | 14.97 | 1,351,100 |
28 Feb 2024 | 14.93 | 15.25 | 14.85 | 14.92 | 14.81 | 528,500 |
27 Feb 2024 | 14.64 | 14.97 | 14.58 | 14.85 | 14.74 | 712,100 |
26 Feb 2024 | 14.48 | 14.69 | 14.34 | 14.45 | 14.34 | 485,000 |
23 Feb 2024 | 14.61 | 14.64 | 14.39 | 14.56 | 14.45 | 641,400 |
22 Feb 2024 | 14.59 | 14.87 | 14.44 | 14.84 | 14.73 | 669,500 |
21 Feb 2024 | 14.43 | 14.80 | 14.42 | 14.65 | 14.54 | 665,900 |
20 Feb 2024 | 14.44 | 14.52 | 14.11 | 14.32 | 14.21 | 628,300 |
16 Feb 2024 | 14.56 | 14.61 | 14.43 | 14.53 | 14.42 | 473,300 |
15 Feb 2024 | 13.93 | 14.64 | 13.93 | 14.54 | 14.43 | 719,200 |
14 Feb 2024 | 14.25 | 14.50 | 13.92 | 13.98 | 13.88 | 494,300 |
13 Feb 2024 | 14.50 | 14.60 | 14.06 | 14.20 | 14.09 | 521,600 |
12 Feb 2024 | 14.18 | 14.75 | 14.18 | 14.57 | 14.46 | 628,100 |
09 Feb 2024 | 13.92 | 14.27 | 13.92 | 14.18 | 14.07 | 442,400 |
08 Feb 2024 | 13.85 | 14.17 | 13.84 | 14.04 | 13.94 | 567,300 |
07 Feb 2024 | 13.98 | 13.98 | 13.60 | 13.83 | 13.73 | 446,600 |
06 Feb 2024 | 13.71 | 14.02 | 13.66 | 13.75 | 13.65 | 575,100 |
05 Feb 2024 | 13.70 | 13.73 | 13.30 | 13.61 | 13.51 | 792,800 |
02 Feb 2024 | 14.02 | 14.20 | 13.78 | 13.82 | 13.72 | 794,100 |
01 Feb 2024 | 14.57 | 14.71 | 14.03 | 14.18 | 14.07 | 964,700 |
31 Jan 2024 | 14.85 | 14.85 | 14.42 | 14.45 | 14.34 | 773,700 |
30 Jan 2024 | 14.40 | 14.95 | 14.37 | 14.89 | 14.78 | 707,700 |
29 Jan 2024 | 14.65 | 14.65 | 14.36 | 14.52 | 14.41 | 611,400 |
26 Jan 2024 | 14.67 | 14.78 | 14.42 | 14.73 | 14.62 | 583,400 |
25 Jan 2024 | 14.61 | 14.72 | 14.43 | 14.71 | 14.60 | 1,162,600 |
24 Jan 2024 | 14.43 | 14.56 | 14.24 | 14.46 | 14.35 | 785,800 |
23 Jan 2024 | 14.35 | 14.59 | 14.23 | 14.25 | 14.14 | 933,100 |
22 Jan 2024 | 14.21 | 14.60 | 14.03 | 14.45 | 14.34 | 714,200 |
19 Jan 2024 | 14.31 | 14.42 | 14.18 | 14.37 | 14.26 | 619,100 |
18 Jan 2024 | 14.55 | 14.61 | 14.34 | 14.38 | 14.27 | 576,700 |
17 Jan 2024 | 14.67 | 14.91 | 14.50 | 14.51 | 14.40 | 801,600 |
16 Jan 2024 | 15.55 | 15.64 | 14.80 | 14.84 | 14.73 | 1,403,800 |
15 Jan 2024 | 15.75 | 15.88 | 15.59 | 15.73 | 15.61 | 480,400 |
12 Jan 2024 | 16.06 | 16.20 | 15.81 | 15.88 | 15.76 | 425,800 |
11 Jan 2024 | 15.75 | 15.90 | 15.47 | 15.81 | 15.69 | 991,500 |
10 Jan 2024 | 15.85 | 15.90 | 15.56 | 15.65 | 15.53 | 433,800 |
09 Jan 2024 | 16.04 | 16.04 | 15.71 | 15.87 | 15.75 | 547,200 |
08 Jan 2024 | 15.85 | 15.96 | 15.69 | 15.96 | 15.84 | 472,500 |
05 Jan 2024 | 16.28 | 16.43 | 16.11 | 16.28 | 16.16 | 553,000 |
04 Jan 2024 | 16.61 | 16.67 | 16.04 | 16.05 | 15.93 | 818,700 |
03 Jan 2024 | 16.09 | 16.56 | 15.94 | 16.42 | 16.30 | 489,300 |
02 Jan 2024 | 16.23 | 16.40 | 15.93 | 16.00 | 15.88 | 614,800 |
29 Dec 2023 | 16.15 | 16.20 | 15.97 | 15.97 | 15.85 | 714,400 |
28 Dec 2023 | 16.31 | 16.39 | 16.06 | 16.07 | 15.95 | 523,100 |
28 Dec 2023 | 0.1 Dividend | |||||
27 Dec 2023 | 16.90 | 16.90 | 16.45 | 16.46 | 16.24 | 681,900 |
22 Dec 2023 | 16.73 | 16.85 | 16.55 | 16.60 | 16.38 | 631,400 |
21 Dec 2023 | 16.62 | 16.76 | 16.54 | 16.68 | 16.45 | 549,200 |
20 Dec 2023 | 17.09 | 17.17 | 16.64 | 16.67 | 16.44 | 887,000 |
19 Dec 2023 | 16.50 | 17.00 | 16.44 | 17.00 | 16.77 | 776,500 |
18 Dec 2023 | 16.43 | 16.83 | 16.43 | 16.51 | 16.29 | 834,200 |
15 Dec 2023 | 16.40 | 16.42 | 16.01 | 16.15 | 15.93 | 840,600 |
14 Dec 2023 | 15.96 | 16.56 | 15.96 | 16.39 | 16.17 | 1,234,500 |
13 Dec 2023 | 14.99 | 15.69 | 14.79 | 15.66 | 15.45 | 1,028,400 |
12 Dec 2023 | 14.88 | 14.89 | 14.59 | 14.74 | 14.54 | 940,100 |
11 Dec 2023 | 15.28 | 15.43 | 15.07 | 15.12 | 14.92 | 571,100 |
08 Dec 2023 | 15.32 | 15.53 | 15.24 | 15.44 | 15.23 | 641,100 |
07 Dec 2023 | 15.32 | 15.44 | 15.06 | 15.14 | 14.94 | 879,300 |
06 Dec 2023 | 15.50 | 15.62 | 15.09 | 15.21 | 15.00 | 1,300,800 |
05 Dec 2023 | 16.24 | 16.42 | 15.80 | 15.82 | 15.61 | 619,300 |
04 Dec 2023 | 16.71 | 16.79 | 16.25 | 16.27 | 16.05 | 869,700 |
01 Dec 2023 | 17.10 | 17.27 | 16.77 | 16.86 | 16.63 | 829,000 |
30 Nov 2023 | 17.48 | 17.71 | 16.94 | 17.14 | 16.91 | 1,219,600 |
29 Nov 2023 | 17.25 | 17.36 | 16.92 | 17.21 | 16.98 | 725,700 |
28 Nov 2023 | 17.17 | 17.29 | 16.95 | 17.01 | 16.78 | 619,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |