Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.58 | 19.75 | 17.40 | 19.18 | 19.18 | 3,335,900 |
01 May 2024 | 17.07 | 17.56 | 16.99 | 17.09 | 17.09 | 1,354,100 |
30 Apr 2024 | 17.49 | 17.68 | 16.96 | 16.99 | 16.99 | 741,700 |
29 Apr 2024 | 17.65 | 17.74 | 17.46 | 17.73 | 17.73 | 746,000 |
26 Apr 2024 | 17.49 | 17.62 | 17.31 | 17.48 | 17.48 | 648,900 |
25 Apr 2024 | 17.37 | 17.47 | 17.14 | 17.37 | 17.37 | 831,400 |
24 Apr 2024 | 17.33 | 17.67 | 17.18 | 17.61 | 17.61 | 830,100 |
23 Apr 2024 | 17.06 | 17.51 | 16.92 | 17.46 | 17.46 | 1,388,800 |
22 Apr 2024 | 16.55 | 17.45 | 16.31 | 17.14 | 17.14 | 2,259,800 |
19 Apr 2024 | 15.90 | 16.33 | 15.90 | 16.19 | 16.19 | 1,096,300 |
18 Apr 2024 | 16.11 | 16.29 | 15.78 | 15.95 | 15.95 | 736,700 |
17 Apr 2024 | 16.26 | 16.27 | 15.85 | 15.92 | 15.92 | 634,300 |
16 Apr 2024 | 16.06 | 16.32 | 15.68 | 16.08 | 16.08 | 1,668,000 |
15 Apr 2024 | 16.51 | 16.65 | 16.13 | 16.28 | 16.28 | 1,066,200 |
12 Apr 2024 | 16.52 | 16.70 | 16.25 | 16.30 | 16.30 | 690,100 |
11 Apr 2024 | 16.70 | 16.86 | 16.40 | 16.74 | 16.74 | 845,100 |
10 Apr 2024 | 16.51 | 16.93 | 16.41 | 16.69 | 16.69 | 824,100 |
09 Apr 2024 | 17.07 | 17.20 | 16.95 | 17.09 | 17.09 | 764,500 |
08 Apr 2024 | 17.09 | 17.28 | 16.97 | 16.99 | 16.99 | 626,000 |
05 Apr 2024 | 16.80 | 16.99 | 16.54 | 16.96 | 16.96 | 892,300 |
04 Apr 2024 | 17.41 | 17.59 | 16.70 | 16.83 | 16.83 | 1,096,200 |
03 Apr 2024 | 16.97 | 17.32 | 16.93 | 17.21 | 17.21 | 944,200 |
02 Apr 2024 | 17.04 | 17.13 | 16.88 | 16.98 | 16.98 | 856,100 |
01 Apr 2024 | 17.42 | 17.42 | 17.12 | 17.24 | 17.24 | 938,500 |
28 Mar 2024 | 17.61 | 17.89 | 17.34 | 17.35 | 17.35 | 909,400 |
27 Mar 2024 | 17.61 | 17.74 | 17.38 | 17.71 | 17.71 | 957,900 |
26 Mar 2024 | 17.28 | 17.40 | 17.12 | 17.16 | 17.16 | 664,600 |
25 Mar 2024 | 16.98 | 17.42 | 16.96 | 17.13 | 17.13 | 1,060,600 |
22 Mar 2024 | 16.92 | 17.18 | 16.73 | 16.94 | 16.94 | 1,548,100 |
21 Mar 2024 | 17.27 | 17.30 | 16.88 | 17.02 | 17.02 | 930,500 |
20 Mar 2024 | 16.58 | 17.20 | 16.53 | 17.12 | 17.12 | 935,600 |
19 Mar 2024 | 16.87 | 16.93 | 16.36 | 16.67 | 16.67 | 1,332,100 |
18 Mar 2024 | 16.25 | 17.05 | 16.16 | 17.00 | 17.00 | 1,857,700 |
15 Mar 2024 | 16.01 | 16.35 | 15.97 | 16.14 | 16.14 | 1,864,300 |
14 Mar 2024 | 16.20 | 16.36 | 16.09 | 16.23 | 16.23 | 1,663,900 |
13 Mar 2024 | 15.91 | 16.41 | 15.86 | 16.39 | 16.39 | 1,167,800 |
12 Mar 2024 | 15.85 | 16.01 | 15.56 | 15.99 | 15.99 | 914,500 |
11 Mar 2024 | 15.79 | 16.17 | 15.76 | 15.86 | 15.86 | 694,400 |
08 Mar 2024 | 15.99 | 16.25 | 15.70 | 15.90 | 15.90 | 1,129,800 |
07 Mar 2024 | 15.33 | 16.01 | 15.24 | 15.93 | 15.93 | 1,448,600 |
06 Mar 2024 | 15.43 | 15.51 | 14.76 | 15.00 | 15.00 | 1,376,700 |
05 Mar 2024 | 15.35 | 15.47 | 15.01 | 15.09 | 15.09 | 890,100 |
04 Mar 2024 | 15.04 | 15.53 | 14.99 | 15.45 | 15.45 | 1,824,600 |
01 Mar 2024 | 14.71 | 15.08 | 14.65 | 14.98 | 14.98 | 1,058,600 |
01 Mar 2024 | 0.125 Dividend | |||||
29 Feb 2024 | 14.25 | 14.76 | 13.98 | 14.70 | 14.57 | 1,241,700 |
28 Feb 2024 | 14.57 | 14.71 | 14.39 | 14.39 | 14.27 | 689,000 |
27 Feb 2024 | 15.02 | 15.11 | 14.73 | 14.79 | 14.66 | 609,400 |
26 Feb 2024 | 14.85 | 15.00 | 14.65 | 14.89 | 14.76 | 650,300 |
23 Feb 2024 | 15.22 | 15.33 | 14.90 | 15.00 | 14.87 | 938,400 |
22 Feb 2024 | 14.81 | 15.35 | 14.81 | 15.21 | 15.08 | 1,268,500 |
21 Feb 2024 | 14.61 | 14.85 | 14.47 | 14.85 | 14.72 | 1,272,400 |
20 Feb 2024 | 13.79 | 14.67 | 13.72 | 14.55 | 14.43 | 1,814,700 |
16 Feb 2024 | 13.43 | 14.74 | 13.13 | 14.18 | 14.06 | 2,993,400 |
15 Feb 2024 | 13.01 | 13.45 | 13.01 | 13.44 | 13.33 | 1,444,600 |
14 Feb 2024 | 12.94 | 13.61 | 12.70 | 12.91 | 12.80 | 1,514,200 |
13 Feb 2024 | 13.36 | 13.49 | 12.65 | 12.86 | 12.75 | 1,437,900 |
12 Feb 2024 | 13.59 | 14.27 | 13.59 | 14.02 | 13.90 | 1,072,500 |
09 Feb 2024 | 13.48 | 13.66 | 13.33 | 13.61 | 13.49 | 832,000 |
08 Feb 2024 | 13.64 | 13.76 | 13.47 | 13.49 | 13.38 | 894,000 |
07 Feb 2024 | 13.89 | 13.89 | 13.37 | 13.67 | 13.55 | 943,500 |
06 Feb 2024 | 13.65 | 14.05 | 13.59 | 13.84 | 13.72 | 732,500 |
05 Feb 2024 | 13.66 | 13.84 | 13.43 | 13.65 | 13.53 | 810,600 |
02 Feb 2024 | 13.92 | 14.23 | 13.69 | 14.00 | 13.88 | 840,000 |
01 Feb 2024 | 13.98 | 14.24 | 13.80 | 14.21 | 14.09 | 936,800 |
31 Jan 2024 | 14.15 | 14.44 | 13.76 | 13.79 | 13.67 | 867,900 |
30 Jan 2024 | 14.25 | 14.41 | 14.11 | 14.22 | 14.10 | 823,900 |
29 Jan 2024 | 14.20 | 14.46 | 13.97 | 14.44 | 14.32 | 1,180,700 |
26 Jan 2024 | 14.59 | 14.64 | 14.18 | 14.22 | 14.10 | 1,210,000 |
25 Jan 2024 | 14.26 | 14.44 | 13.91 | 14.39 | 14.27 | 1,776,500 |
24 Jan 2024 | 14.02 | 14.13 | 13.80 | 13.99 | 13.87 | 1,853,800 |
23 Jan 2024 | 13.25 | 13.94 | 13.16 | 13.88 | 13.76 | 2,313,400 |
22 Jan 2024 | 12.68 | 12.97 | 12.54 | 12.90 | 12.79 | 838,900 |
19 Jan 2024 | 12.28 | 12.63 | 12.02 | 12.61 | 12.50 | 1,117,900 |
18 Jan 2024 | 12.15 | 12.28 | 11.93 | 12.25 | 12.15 | 1,143,200 |
17 Jan 2024 | 12.02 | 12.21 | 11.95 | 12.05 | 11.95 | 1,015,400 |
16 Jan 2024 | 12.50 | 12.54 | 12.12 | 12.41 | 12.30 | 1,235,700 |
12 Jan 2024 | 13.03 | 13.09 | 12.55 | 12.62 | 12.51 | 774,400 |
11 Jan 2024 | 12.80 | 12.95 | 12.62 | 12.78 | 12.67 | 819,800 |
10 Jan 2024 | 12.82 | 13.05 | 12.77 | 12.97 | 12.86 | 1,456,100 |
09 Jan 2024 | 12.94 | 13.00 | 12.82 | 12.95 | 12.84 | 1,035,200 |
08 Jan 2024 | 13.02 | 13.30 | 12.87 | 13.27 | 13.16 | 950,000 |
05 Jan 2024 | 12.90 | 13.41 | 12.81 | 13.04 | 12.93 | 1,186,000 |
04 Jan 2024 | 12.86 | 13.15 | 12.78 | 12.98 | 12.87 | 1,938,200 |
03 Jan 2024 | 13.52 | 13.52 | 12.72 | 12.76 | 12.65 | 2,454,800 |
02 Jan 2024 | 13.94 | 14.22 | 13.77 | 13.81 | 13.69 | 1,217,300 |
29 Dec 2023 | 14.40 | 14.43 | 14.14 | 14.16 | 14.04 | 759,400 |
28 Dec 2023 | 14.45 | 14.53 | 14.34 | 14.50 | 14.38 | 496,800 |
27 Dec 2023 | 14.59 | 14.61 | 14.42 | 14.52 | 14.40 | 471,600 |
26 Dec 2023 | 14.52 | 14.62 | 14.35 | 14.56 | 14.44 | 568,400 |
22 Dec 2023 | 14.13 | 14.48 | 14.04 | 14.29 | 14.17 | 945,700 |
21 Dec 2023 | 13.98 | 14.13 | 13.79 | 14.02 | 13.90 | 970,900 |
20 Dec 2023 | 14.09 | 14.37 | 13.74 | 13.78 | 13.66 | 1,072,700 |
19 Dec 2023 | 14.20 | 14.47 | 14.11 | 14.19 | 14.07 | 1,221,600 |
18 Dec 2023 | 14.42 | 14.79 | 14.06 | 14.09 | 13.97 | 1,628,400 |
15 Dec 2023 | 13.88 | 13.95 | 13.50 | 13.59 | 13.47 | 1,701,300 |
14 Dec 2023 | 13.55 | 13.98 | 13.40 | 13.84 | 13.72 | 1,325,600 |
13 Dec 2023 | 12.46 | 13.08 | 12.26 | 13.05 | 12.94 | 1,229,800 |
12 Dec 2023 | 13.07 | 13.07 | 12.48 | 12.50 | 12.39 | 673,500 |
11 Dec 2023 | 12.92 | 13.15 | 12.80 | 13.04 | 12.93 | 815,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |