Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.96 | 18.98 | 18.00 | 18.74 | 18.74 | 15,000 |
16 May 2024 | 18.05 | 19.05 | 18.05 | 18.69 | 18.69 | 33,600 |
15 May 2024 | 17.75 | 18.17 | 17.48 | 17.89 | 17.89 | 51,400 |
14 May 2024 | 17.45 | 17.76 | 17.22 | 17.43 | 17.43 | 67,000 |
13 May 2024 | 17.29 | 18.20 | 17.10 | 17.45 | 17.45 | 105,300 |
10 May 2024 | 17.29 | 17.29 | 16.95 | 17.15 | 17.15 | 43,400 |
09 May 2024 | 17.21 | 17.35 | 16.48 | 17.06 | 17.06 | 88,600 |
08 May 2024 | 16.96 | 17.22 | 16.57 | 17.12 | 17.12 | 54,400 |
07 May 2024 | 17.54 | 17.95 | 17.00 | 17.15 | 17.15 | 42,800 |
06 May 2024 | 17.49 | 17.94 | 17.15 | 17.45 | 17.45 | 25,200 |
03 May 2024 | 16.93 | 17.81 | 16.50 | 17.40 | 17.40 | 31,000 |
02 May 2024 | 15.97 | 16.93 | 15.79 | 16.70 | 16.70 | 10,800 |
01 May 2024 | 17.10 | 17.10 | 15.88 | 16.08 | 16.08 | 15,700 |
30 Apr 2024 | 15.39 | 17.28 | 15.39 | 16.58 | 16.58 | 48,500 |
29 Apr 2024 | 14.20 | 15.95 | 14.20 | 15.69 | 15.69 | 41,000 |
26 Apr 2024 | 14.15 | 14.63 | 14.15 | 14.28 | 14.28 | 12,500 |
25 Apr 2024 | 14.20 | 14.38 | 14.07 | 14.13 | 14.13 | 9,100 |
24 Apr 2024 | 13.91 | 14.33 | 13.91 | 14.28 | 14.28 | 43,000 |
23 Apr 2024 | 14.81 | 14.81 | 13.85 | 13.86 | 13.86 | 53,600 |
22 Apr 2024 | 14.50 | 14.50 | 13.80 | 14.24 | 14.24 | 16,700 |
19 Apr 2024 | 14.25 | 14.29 | 14.01 | 14.28 | 14.28 | 4,300 |
18 Apr 2024 | 14.41 | 14.41 | 13.88 | 14.12 | 14.12 | 12,100 |
17 Apr 2024 | 14.50 | 14.50 | 13.85 | 13.95 | 13.95 | 16,900 |
16 Apr 2024 | 14.20 | 14.39 | 13.80 | 14.14 | 14.14 | 19,400 |
15 Apr 2024 | 14.20 | 14.50 | 13.90 | 14.06 | 14.06 | 36,500 |
12 Apr 2024 | 14.33 | 14.38 | 14.04 | 14.20 | 14.20 | 15,200 |
11 Apr 2024 | 14.01 | 14.78 | 13.97 | 14.14 | 14.14 | 38,800 |
10 Apr 2024 | 14.20 | 14.43 | 13.66 | 13.67 | 13.67 | 32,600 |
09 Apr 2024 | 14.46 | 14.46 | 14.11 | 14.27 | 14.27 | 32,800 |
08 Apr 2024 | 14.94 | 14.94 | 14.04 | 14.21 | 14.21 | 23,900 |
05 Apr 2024 | 14.99 | 14.99 | 14.50 | 14.77 | 14.77 | 10,300 |
04 Apr 2024 | 14.30 | 15.32 | 14.30 | 14.72 | 14.72 | 12,100 |
03 Apr 2024 | 14.60 | 14.85 | 14.20 | 14.41 | 14.41 | 22,700 |
02 Apr 2024 | 14.38 | 14.60 | 14.00 | 14.60 | 14.60 | 15,900 |
01 Apr 2024 | 14.32 | 14.73 | 14.25 | 14.55 | 14.55 | 28,100 |
28 Mar 2024 | 13.79 | 13.97 | 13.62 | 13.94 | 13.94 | 16,500 |
27 Mar 2024 | 14.40 | 14.40 | 13.70 | 13.90 | 13.90 | 43,600 |
26 Mar 2024 | 14.29 | 14.80 | 13.80 | 14.25 | 14.25 | 35,900 |
25 Mar 2024 | 13.50 | 14.68 | 13.35 | 14.55 | 14.55 | 34,800 |
22 Mar 2024 | 12.41 | 14.00 | 12.41 | 13.54 | 13.54 | 93,100 |
21 Mar 2024 | 12.46 | 12.95 | 12.25 | 12.33 | 12.33 | 42,100 |
20 Mar 2024 | 11.50 | 12.58 | 11.25 | 12.37 | 12.37 | 128,300 |
19 Mar 2024 | 11.69 | 12.19 | 10.71 | 11.31 | 11.31 | 91,400 |
18 Mar 2024 | 13.88 | 14.00 | 11.39 | 11.66 | 11.66 | 138,800 |
15 Mar 2024 | 16.35 | 16.40 | 14.30 | 14.50 | 14.50 | 171,300 |
14 Mar 2024 | 16.57 | 16.58 | 16.46 | 16.46 | 16.46 | 13,400 |
14 Mar 2024 | 0.406 Dividend | |||||
13 Mar 2024 | 17.09 | 17.42 | 16.77 | 16.87 | 16.46 | 24,500 |
12 Mar 2024 | 17.05 | 17.42 | 16.98 | 17.00 | 16.59 | 37,600 |
11 Mar 2024 | 17.38 | 17.38 | 16.90 | 17.04 | 16.63 | 13,300 |
08 Mar 2024 | 17.11 | 17.19 | 16.89 | 17.10 | 16.69 | 17,200 |
07 Mar 2024 | 16.69 | 17.15 | 16.67 | 16.96 | 16.55 | 36,900 |
06 Mar 2024 | 16.33 | 16.70 | 16.26 | 16.61 | 16.21 | 40,900 |
05 Mar 2024 | 16.22 | 16.33 | 16.16 | 16.23 | 15.84 | 19,700 |
04 Mar 2024 | 16.07 | 16.28 | 16.07 | 16.21 | 15.82 | 8,600 |
01 Mar 2024 | 16.23 | 16.30 | 16.05 | 16.22 | 15.82 | 5,100 |
29 Feb 2024 | 16.41 | 16.44 | 16.04 | 16.16 | 15.77 | 16,900 |
28 Feb 2024 | 16.30 | 16.50 | 16.29 | 16.40 | 16.01 | 6,400 |
27 Feb 2024 | 16.55 | 16.57 | 16.20 | 16.39 | 16.00 | 15,000 |
26 Feb 2024 | 16.80 | 16.80 | 16.39 | 16.55 | 16.15 | 7,400 |
23 Feb 2024 | 16.60 | 16.67 | 16.52 | 16.56 | 16.16 | 7,100 |
22 Feb 2024 | 16.54 | 16.76 | 16.50 | 16.63 | 16.23 | 10,400 |
21 Feb 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 16.28 | 5,200 |
20 Feb 2024 | 16.73 | 16.85 | 16.70 | 16.70 | 16.30 | 13,200 |
16 Feb 2024 | 16.50 | 16.79 | 16.50 | 16.62 | 16.22 | 3,000 |
15 Feb 2024 | 16.79 | 16.79 | 16.40 | 16.45 | 16.05 | 20,900 |
14 Feb 2024 | 16.75 | 16.83 | 16.75 | 16.83 | 16.42 | 1,500 |
13 Feb 2024 | 16.69 | 16.75 | 16.67 | 16.71 | 16.31 | 11,900 |
12 Feb 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 16.36 | 18,300 |
09 Feb 2024 | 16.82 | 16.89 | 16.76 | 16.83 | 16.42 | 6,200 |
08 Feb 2024 | 16.95 | 16.95 | 16.74 | 16.83 | 16.42 | 7,100 |
07 Feb 2024 | 16.93 | 16.93 | 16.73 | 16.75 | 16.35 | 9,100 |
06 Feb 2024 | 16.80 | 16.93 | 16.80 | 16.81 | 16.41 | 8,300 |
05 Feb 2024 | 16.84 | 16.84 | 16.70 | 16.79 | 16.39 | 9,800 |
02 Feb 2024 | 16.78 | 16.80 | 16.75 | 16.75 | 16.35 | 7,500 |
01 Feb 2024 | 16.90 | 16.90 | 16.73 | 16.78 | 16.38 | 13,400 |
31 Jan 2024 | 16.87 | 16.95 | 16.67 | 16.69 | 16.29 | 12,400 |
30 Jan 2024 | 16.95 | 17.00 | 16.70 | 16.73 | 16.33 | 10,100 |
29 Jan 2024 | 16.90 | 16.93 | 16.65 | 16.80 | 16.40 | 10,700 |
26 Jan 2024 | 16.82 | 16.92 | 16.70 | 16.75 | 16.35 | 14,300 |
25 Jan 2024 | 16.68 | 16.98 | 16.63 | 16.74 | 16.34 | 18,400 |
24 Jan 2024 | 16.80 | 17.03 | 16.65 | 16.65 | 16.25 | 19,200 |
23 Jan 2024 | 16.82 | 17.08 | 16.80 | 16.83 | 16.42 | 22,700 |
22 Jan 2024 | 17.21 | 17.21 | 16.56 | 16.76 | 16.36 | 34,200 |
19 Jan 2024 | 16.85 | 17.17 | 16.70 | 17.17 | 16.76 | 30,400 |
18 Jan 2024 | 17.29 | 17.33 | 17.14 | 17.33 | 16.91 | 12,300 |
17 Jan 2024 | 17.32 | 17.33 | 17.20 | 17.28 | 16.86 | 13,900 |
16 Jan 2024 | 17.33 | 17.42 | 17.00 | 17.22 | 16.81 | 36,400 |
12 Jan 2024 | 17.42 | 17.42 | 17.22 | 17.30 | 16.88 | 34,500 |
11 Jan 2024 | 17.16 | 17.33 | 17.16 | 17.27 | 16.85 | 19,800 |
10 Jan 2024 | 17.01 | 17.42 | 17.01 | 17.17 | 16.75 | 15,000 |
09 Jan 2024 | 17.36 | 17.40 | 17.08 | 17.16 | 16.75 | 58,600 |
08 Jan 2024 | 17.38 | 17.42 | 17.26 | 17.41 | 16.99 | 16,900 |
05 Jan 2024 | 17.42 | 17.42 | 17.34 | 17.38 | 16.96 | 7,500 |
04 Jan 2024 | 17.37 | 17.37 | 17.27 | 17.33 | 16.91 | 7,800 |
03 Jan 2024 | 17.35 | 17.40 | 17.17 | 17.30 | 16.88 | 9,500 |
02 Jan 2024 | 16.76 | 17.37 | 16.76 | 17.23 | 16.81 | 17,400 |
29 Dec 2023 | 16.80 | 17.03 | 16.25 | 16.26 | 15.87 | 32,300 |
28 Dec 2023 | 17.07 | 17.07 | 16.75 | 16.75 | 16.35 | 24,000 |
27 Dec 2023 | 17.25 | 17.42 | 17.00 | 17.01 | 16.60 | 21,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |