Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.88 | 19.95 | 19.08 | 19.24 | 19.24 | 1,152,033 |
02 May 2024 | 18.40 | 20.04 | 18.00 | 19.55 | 19.55 | 2,385,600 |
01 May 2024 | 18.00 | 18.40 | 17.87 | 18.13 | 18.13 | 1,229,700 |
30 Apr 2024 | 18.15 | 18.36 | 17.96 | 18.03 | 18.03 | 1,153,400 |
29 Apr 2024 | 18.61 | 18.72 | 17.79 | 18.15 | 18.15 | 715,600 |
26 Apr 2024 | 18.67 | 18.79 | 18.50 | 18.61 | 18.61 | 353,000 |
25 Apr 2024 | 18.74 | 18.97 | 18.56 | 18.75 | 18.75 | 749,000 |
24 Apr 2024 | 18.12 | 18.83 | 18.09 | 18.74 | 18.74 | 876,600 |
23 Apr 2024 | 18.02 | 18.39 | 17.99 | 18.26 | 18.26 | 422,100 |
22 Apr 2024 | 17.56 | 18.15 | 17.46 | 18.02 | 18.02 | 569,000 |
19 Apr 2024 | 17.50 | 17.65 | 17.00 | 17.42 | 17.42 | 619,600 |
18 Apr 2024 | 17.45 | 17.75 | 17.35 | 17.60 | 17.60 | 399,900 |
17 Apr 2024 | 17.33 | 17.53 | 17.24 | 17.35 | 17.35 | 505,000 |
16 Apr 2024 | 17.01 | 17.33 | 16.65 | 17.17 | 17.17 | 467,000 |
15 Apr 2024 | 17.15 | 17.22 | 16.93 | 16.99 | 16.99 | 361,600 |
12 Apr 2024 | 17.33 | 17.33 | 16.98 | 17.15 | 17.15 | 399,100 |
12 Apr 2024 | 0.059 Dividend | |||||
11 Apr 2024 | 17.68 | 17.70 | 17.33 | 17.44 | 17.38 | 464,100 |
10 Apr 2024 | 17.28 | 17.67 | 17.05 | 17.58 | 17.52 | 780,200 |
09 Apr 2024 | 17.56 | 17.68 | 17.29 | 17.52 | 17.46 | 1,085,300 |
08 Apr 2024 | 17.36 | 17.89 | 17.32 | 17.62 | 17.56 | 711,200 |
05 Apr 2024 | 17.28 | 17.47 | 17.12 | 17.33 | 17.27 | 657,300 |
04 Apr 2024 | 17.46 | 17.55 | 17.17 | 17.25 | 17.19 | 736,600 |
03 Apr 2024 | 18.24 | 18.24 | 17.38 | 17.39 | 17.33 | 776,300 |
02 Apr 2024 | 18.48 | 18.48 | 18.11 | 18.23 | 18.17 | 641,100 |
01 Apr 2024 | 18.69 | 18.80 | 18.32 | 18.61 | 18.55 | 485,800 |
28 Mar 2024 | 18.31 | 18.58 | 18.31 | 18.44 | 18.38 | 551,200 |
27 Mar 2024 | 18.23 | 18.55 | 18.23 | 18.31 | 18.25 | 718,900 |
26 Mar 2024 | 18.21 | 18.30 | 18.11 | 18.11 | 18.05 | 529,200 |
25 Mar 2024 | 18.57 | 18.68 | 18.13 | 18.13 | 18.07 | 541,300 |
22 Mar 2024 | 18.39 | 18.81 | 18.32 | 18.57 | 18.51 | 403,300 |
21 Mar 2024 | 18.39 | 18.79 | 18.28 | 18.34 | 18.28 | 574,600 |
20 Mar 2024 | 18.50 | 18.73 | 18.15 | 18.41 | 18.35 | 594,200 |
19 Mar 2024 | 17.90 | 18.48 | 17.83 | 18.47 | 18.41 | 805,200 |
18 Mar 2024 | 17.99 | 18.30 | 17.90 | 17.92 | 17.86 | 621,300 |
15 Mar 2024 | 17.83 | 18.35 | 17.83 | 18.22 | 18.16 | 1,354,600 |
14 Mar 2024 | 18.17 | 18.49 | 17.88 | 17.96 | 17.90 | 1,496,700 |
13 Mar 2024 | 18.35 | 18.50 | 17.55 | 17.71 | 17.65 | 815,400 |
12 Mar 2024 | 17.78 | 18.35 | 17.57 | 18.29 | 18.23 | 1,260,300 |
11 Mar 2024 | 17.83 | 18.15 | 17.83 | 17.88 | 17.82 | 637,400 |
08 Mar 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 17.78 | 466,700 |
07 Mar 2024 | 17.76 | 17.82 | 17.41 | 17.57 | 17.51 | 733,000 |
06 Mar 2024 | 17.65 | 17.81 | 17.31 | 17.66 | 17.60 | 740,900 |
05 Mar 2024 | 17.89 | 17.98 | 17.39 | 17.61 | 17.55 | 949,400 |
04 Mar 2024 | 17.46 | 17.99 | 17.38 | 17.98 | 17.92 | 941,500 |
01 Mar 2024 | 18.01 | 18.01 | 17.31 | 17.52 | 17.46 | 1,169,500 |
29 Feb 2024 | 17.98 | 18.66 | 17.28 | 17.69 | 17.63 | 3,094,900 |
28 Feb 2024 | 18.43 | 18.68 | 18.28 | 18.34 | 18.28 | 880,500 |
27 Feb 2024 | 18.86 | 19.00 | 18.48 | 18.48 | 18.42 | 713,800 |
26 Feb 2024 | 19.12 | 19.20 | 18.74 | 18.79 | 18.73 | 420,500 |
23 Feb 2024 | 19.03 | 19.21 | 18.80 | 19.15 | 19.09 | 469,700 |
22 Feb 2024 | 18.68 | 19.09 | 18.54 | 19.07 | 19.01 | 656,000 |
21 Feb 2024 | 18.68 | 18.86 | 18.61 | 18.68 | 18.62 | 425,000 |
20 Feb 2024 | 19.00 | 19.12 | 18.65 | 18.68 | 18.62 | 565,200 |
16 Feb 2024 | 19.00 | 19.21 | 18.89 | 19.04 | 18.98 | 1,162,600 |
15 Feb 2024 | 18.67 | 19.19 | 18.67 | 19.18 | 19.12 | 619,700 |
14 Feb 2024 | 18.53 | 18.65 | 18.09 | 18.62 | 18.56 | 571,900 |
13 Feb 2024 | 18.57 | 18.64 | 18.28 | 18.42 | 18.36 | 707,400 |
12 Feb 2024 | 18.41 | 19.08 | 18.41 | 18.98 | 18.92 | 677,300 |
09 Feb 2024 | 18.21 | 18.46 | 18.00 | 18.43 | 18.37 | 841,300 |
08 Feb 2024 | 17.74 | 18.32 | 17.72 | 18.18 | 18.12 | 657,800 |
07 Feb 2024 | 18.17 | 18.17 | 17.65 | 17.72 | 17.66 | 829,700 |
06 Feb 2024 | 18.49 | 18.62 | 17.98 | 18.17 | 18.11 | 777,800 |
05 Feb 2024 | 18.53 | 18.61 | 18.30 | 18.55 | 18.49 | 664,800 |
02 Feb 2024 | 18.05 | 18.70 | 17.94 | 18.59 | 18.53 | 697,500 |
01 Feb 2024 | 17.84 | 18.20 | 17.62 | 18.19 | 18.13 | 818,600 |
31 Jan 2024 | 17.46 | 17.90 | 17.31 | 17.70 | 17.64 | 1,512,000 |
30 Jan 2024 | 17.40 | 17.73 | 17.38 | 17.63 | 17.57 | 570,700 |
29 Jan 2024 | 17.24 | 17.61 | 17.14 | 17.39 | 17.33 | 636,300 |
26 Jan 2024 | 17.13 | 17.42 | 17.06 | 17.41 | 17.35 | 698,100 |
25 Jan 2024 | 16.64 | 17.07 | 16.63 | 17.01 | 16.95 | 751,300 |
24 Jan 2024 | 16.69 | 16.72 | 16.45 | 16.49 | 16.43 | 500,900 |
23 Jan 2024 | 16.61 | 16.79 | 16.39 | 16.58 | 16.52 | 590,700 |
22 Jan 2024 | 16.24 | 16.52 | 16.22 | 16.46 | 16.40 | 630,900 |
19 Jan 2024 | 16.45 | 16.45 | 15.93 | 16.14 | 16.09 | 976,000 |
18 Jan 2024 | 16.45 | 16.45 | 16.18 | 16.39 | 16.33 | 587,200 |
17 Jan 2024 | 16.29 | 16.62 | 16.29 | 16.43 | 16.37 | 656,400 |
16 Jan 2024 | 16.25 | 16.48 | 16.10 | 16.47 | 16.41 | 836,500 |
12 Jan 2024 | 16.54 | 16.63 | 16.10 | 16.25 | 16.20 | 1,038,300 |
11 Jan 2024 | 16.64 | 16.69 | 16.22 | 16.38 | 16.32 | 965,600 |
10 Jan 2024 | 17.14 | 17.35 | 16.52 | 16.61 | 16.55 | 1,124,100 |
09 Jan 2024 | 17.25 | 17.58 | 17.02 | 17.25 | 17.19 | 887,100 |
08 Jan 2024 | 17.16 | 17.58 | 16.95 | 17.39 | 17.33 | 1,098,000 |
05 Jan 2024 | 17.25 | 17.76 | 17.16 | 17.17 | 17.11 | 1,453,300 |
04 Jan 2024 | 17.07 | 17.40 | 16.97 | 17.28 | 17.22 | 1,293,900 |
03 Jan 2024 | 16.74 | 17.49 | 16.51 | 17.05 | 16.99 | 1,508,300 |
02 Jan 2024 | 16.03 | 16.64 | 15.96 | 16.37 | 16.31 | 783,500 |
29 Dec 2023 | 16.19 | 16.30 | 16.07 | 16.24 | 16.19 | 617,000 |
28 Dec 2023 | 16.00 | 16.42 | 16.00 | 16.24 | 16.19 | 521,700 |
27 Dec 2023 | 15.82 | 16.18 | 15.72 | 16.04 | 15.99 | 813,400 |
26 Dec 2023 | 15.48 | 15.95 | 15.33 | 15.85 | 15.80 | 648,500 |
22 Dec 2023 | 15.31 | 15.56 | 15.31 | 15.37 | 15.32 | 579,200 |
21 Dec 2023 | 15.29 | 15.49 | 15.04 | 15.30 | 15.25 | 674,900 |
20 Dec 2023 | 15.77 | 15.84 | 15.14 | 15.21 | 15.16 | 900,700 |
19 Dec 2023 | 15.41 | 15.67 | 15.30 | 15.58 | 15.53 | 698,800 |
18 Dec 2023 | 15.15 | 15.63 | 14.69 | 15.36 | 15.31 | 1,427,800 |
15 Dec 2023 | 14.39 | 14.90 | 14.18 | 14.61 | 14.56 | 1,275,600 |
15 Dec 2023 | 0.057 Dividend | |||||
14 Dec 2023 | 14.77 | 14.98 | 14.42 | 14.45 | 14.34 | 877,000 |
13 Dec 2023 | 13.85 | 14.72 | 13.85 | 14.65 | 14.54 | 999,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |