Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 22.71 | 22.71 | 22.28 | 22.37 | 22.37 | 513,683 |
22 May 2024 | 23.30 | 23.35 | 22.73 | 22.99 | 22.99 | 795,200 |
21 May 2024 | 22.71 | 23.44 | 22.67 | 23.38 | 23.38 | 1,254,400 |
20 May 2024 | 22.40 | 22.81 | 22.36 | 22.67 | 22.67 | 833,300 |
17 May 2024 | 22.61 | 22.62 | 21.86 | 22.36 | 22.36 | 865,200 |
16 May 2024 | 22.22 | 22.64 | 22.11 | 22.56 | 22.56 | 710,300 |
15 May 2024 | 21.98 | 22.38 | 21.55 | 22.29 | 22.29 | 1,065,600 |
14 May 2024 | 21.24 | 21.96 | 20.97 | 21.93 | 21.93 | 1,209,100 |
13 May 2024 | 20.62 | 21.30 | 20.55 | 21.12 | 21.12 | 1,195,800 |
10 May 2024 | 20.63 | 20.73 | 20.26 | 20.37 | 20.37 | 814,800 |
09 May 2024 | 20.15 | 20.46 | 20.00 | 20.43 | 20.43 | 1,291,000 |
08 May 2024 | 17.93 | 20.52 | 17.87 | 20.34 | 20.34 | 2,296,100 |
07 May 2024 | 17.62 | 17.82 | 17.52 | 17.60 | 17.60 | 478,600 |
06 May 2024 | 17.55 | 17.84 | 17.49 | 17.65 | 17.65 | 539,000 |
03 May 2024 | 17.26 | 17.48 | 17.07 | 17.42 | 17.42 | 437,700 |
02 May 2024 | 16.73 | 17.33 | 16.73 | 17.27 | 17.27 | 497,000 |
01 May 2024 | 16.63 | 16.89 | 16.56 | 16.68 | 16.68 | 354,600 |
30 Apr 2024 | 17.07 | 17.17 | 16.75 | 16.75 | 16.75 | 440,300 |
29 Apr 2024 | 16.86 | 17.04 | 16.78 | 17.01 | 17.01 | 392,700 |
26 Apr 2024 | 16.63 | 16.99 | 16.62 | 16.89 | 16.89 | 401,200 |
25 Apr 2024 | 16.28 | 16.62 | 16.18 | 16.62 | 16.62 | 353,500 |
24 Apr 2024 | 16.30 | 16.48 | 16.24 | 16.37 | 16.37 | 334,500 |
23 Apr 2024 | 16.05 | 16.43 | 15.99 | 16.32 | 16.32 | 429,400 |
22 Apr 2024 | 15.90 | 16.13 | 15.70 | 16.03 | 16.03 | 504,900 |
19 Apr 2024 | 15.71 | 16.01 | 15.65 | 15.88 | 15.88 | 471,000 |
18 Apr 2024 | 15.86 | 15.94 | 15.51 | 15.59 | 15.59 | 491,900 |
17 Apr 2024 | 15.96 | 16.17 | 15.73 | 15.86 | 15.86 | 384,800 |
16 Apr 2024 | 15.72 | 15.97 | 15.51 | 15.91 | 15.91 | 357,600 |
15 Apr 2024 | 15.90 | 16.11 | 15.67 | 15.79 | 15.79 | 423,500 |
12 Apr 2024 | 16.37 | 16.42 | 15.81 | 15.88 | 15.88 | 426,700 |
11 Apr 2024 | 15.77 | 16.39 | 15.77 | 16.28 | 16.28 | 602,900 |
10 Apr 2024 | 15.83 | 15.93 | 15.57 | 15.64 | 15.64 | 658,800 |
09 Apr 2024 | 16.49 | 16.50 | 15.44 | 15.73 | 15.73 | 1,065,700 |
08 Apr 2024 | 16.68 | 16.69 | 16.26 | 16.49 | 16.49 | 503,600 |
05 Apr 2024 | 16.78 | 16.88 | 16.62 | 16.70 | 16.70 | 317,400 |
04 Apr 2024 | 16.96 | 17.02 | 16.53 | 16.69 | 16.69 | 687,300 |
03 Apr 2024 | 16.57 | 17.05 | 16.55 | 16.94 | 16.94 | 686,500 |
02 Apr 2024 | 16.72 | 16.74 | 16.47 | 16.60 | 16.60 | 448,300 |
01 Apr 2024 | 16.42 | 16.81 | 16.40 | 16.76 | 16.76 | 707,000 |
28 Mar 2024 | 16.40 | 16.52 | 16.32 | 16.42 | 16.42 | 571,200 |
27 Mar 2024 | 16.34 | 16.43 | 16.23 | 16.35 | 16.35 | 258,800 |
26 Mar 2024 | 16.21 | 16.28 | 16.09 | 16.23 | 16.23 | 309,800 |
25 Mar 2024 | 16.45 | 16.57 | 16.14 | 16.21 | 16.21 | 414,400 |
22 Mar 2024 | 16.73 | 16.74 | 16.31 | 16.35 | 16.35 | 263,600 |
21 Mar 2024 | 16.45 | 16.73 | 16.42 | 16.71 | 16.71 | 415,300 |
20 Mar 2024 | 16.22 | 16.46 | 16.01 | 16.39 | 16.39 | 417,200 |
19 Mar 2024 | 16.33 | 16.59 | 16.25 | 16.40 | 16.40 | 428,600 |
18 Mar 2024 | 16.56 | 16.64 | 16.20 | 16.27 | 16.27 | 414,800 |
15 Mar 2024 | 16.71 | 17.02 | 16.52 | 16.56 | 16.56 | 823,400 |
14 Mar 2024 | 16.38 | 16.83 | 16.15 | 16.77 | 16.77 | 783,900 |
13 Mar 2024 | 15.90 | 16.36 | 15.90 | 16.33 | 16.33 | 772,800 |
12 Mar 2024 | 15.68 | 16.06 | 15.62 | 15.86 | 15.86 | 745,300 |
11 Mar 2024 | 15.78 | 15.85 | 15.57 | 15.64 | 15.64 | 612,200 |
08 Mar 2024 | 15.64 | 15.86 | 15.48 | 15.78 | 15.78 | 643,200 |
07 Mar 2024 | 15.86 | 15.95 | 15.81 | 15.88 | 15.88 | 457,600 |
06 Mar 2024 | 15.99 | 16.09 | 15.72 | 15.86 | 15.86 | 505,400 |
05 Mar 2024 | 15.63 | 16.04 | 15.55 | 15.84 | 15.84 | 630,400 |
04 Mar 2024 | 16.30 | 16.36 | 15.57 | 15.57 | 15.57 | 610,100 |
01 Mar 2024 | 16.24 | 16.48 | 16.23 | 16.25 | 16.25 | 408,600 |
29 Feb 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 16.23 | 460,500 |
28 Feb 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 16.02 | 395,300 |
28 Feb 2024 | 0.21 Dividend | |||||
27 Feb 2024 | 16.16 | 16.34 | 15.95 | 16.14 | 15.93 | 546,700 |
26 Feb 2024 | 15.88 | 16.13 | 15.83 | 16.10 | 15.89 | 544,000 |
23 Feb 2024 | 16.18 | 16.18 | 15.90 | 15.90 | 15.69 | 512,500 |
22 Feb 2024 | 16.18 | 16.28 | 15.80 | 16.26 | 16.05 | 632,500 |
21 Feb 2024 | 16.00 | 16.47 | 15.90 | 16.16 | 15.95 | 607,400 |
20 Feb 2024 | 16.35 | 16.37 | 15.96 | 16.03 | 15.82 | 753,600 |
16 Feb 2024 | 16.36 | 16.63 | 16.11 | 16.35 | 16.14 | 1,071,600 |
15 Feb 2024 | 16.02 | 16.40 | 15.05 | 16.25 | 16.04 | 1,407,300 |
14 Feb 2024 | 16.52 | 16.59 | 16.07 | 16.26 | 16.05 | 564,000 |
13 Feb 2024 | 16.45 | 16.50 | 16.20 | 16.41 | 16.20 | 585,200 |
12 Feb 2024 | 16.05 | 16.65 | 16.04 | 16.55 | 16.33 | 845,200 |
09 Feb 2024 | 15.92 | 16.03 | 15.81 | 16.00 | 15.79 | 605,000 |
08 Feb 2024 | 16.09 | 16.22 | 15.90 | 15.95 | 15.74 | 601,700 |
07 Feb 2024 | 16.06 | 16.28 | 15.91 | 16.14 | 15.93 | 634,500 |
06 Feb 2024 | 16.30 | 16.52 | 16.10 | 16.16 | 15.95 | 625,100 |
05 Feb 2024 | 16.16 | 16.40 | 15.80 | 16.29 | 16.08 | 808,400 |
02 Feb 2024 | 16.27 | 16.30 | 16.07 | 16.23 | 16.02 | 860,600 |
01 Feb 2024 | 16.70 | 16.77 | 15.60 | 16.25 | 16.04 | 1,126,300 |
31 Jan 2024 | 16.55 | 16.88 | 16.40 | 16.57 | 16.35 | 590,300 |
30 Jan 2024 | 16.35 | 16.70 | 16.18 | 16.60 | 16.38 | 776,600 |
29 Jan 2024 | 16.53 | 16.78 | 16.18 | 16.42 | 16.21 | 960,100 |
26 Jan 2024 | 16.04 | 16.32 | 15.96 | 16.30 | 16.09 | 818,900 |
25 Jan 2024 | 16.43 | 16.50 | 15.88 | 15.97 | 15.76 | 748,300 |
24 Jan 2024 | 15.86 | 16.54 | 15.86 | 16.27 | 16.06 | 1,159,700 |
23 Jan 2024 | 15.50 | 15.64 | 15.27 | 15.48 | 15.28 | 598,100 |
22 Jan 2024 | 15.66 | 15.89 | 15.48 | 15.58 | 15.38 | 921,300 |
19 Jan 2024 | 15.60 | 15.72 | 15.22 | 15.58 | 15.38 | 764,300 |
18 Jan 2024 | 15.55 | 15.59 | 15.29 | 15.49 | 15.29 | 1,173,900 |
17 Jan 2024 | 14.76 | 15.31 | 14.76 | 15.25 | 15.05 | 878,800 |
16 Jan 2024 | 15.20 | 15.41 | 14.80 | 14.85 | 14.66 | 609,600 |
12 Jan 2024 | 15.50 | 15.61 | 14.88 | 15.05 | 14.85 | 1,055,400 |
11 Jan 2024 | 14.66 | 14.82 | 14.32 | 14.79 | 14.60 | 516,500 |
10 Jan 2024 | 14.98 | 14.98 | 14.59 | 14.70 | 14.51 | 401,700 |
09 Jan 2024 | 15.02 | 15.08 | 14.62 | 14.92 | 14.73 | 445,100 |
08 Jan 2024 | 14.79 | 14.98 | 14.55 | 14.97 | 14.78 | 595,700 |
05 Jan 2024 | 14.70 | 15.10 | 14.64 | 15.00 | 14.80 | 905,100 |
04 Jan 2024 | 14.98 | 15.34 | 14.60 | 14.62 | 14.43 | 984,300 |
03 Jan 2024 | 14.30 | 14.88 | 14.24 | 14.78 | 14.59 | 787,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |