Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 18.26 | 18.39 | 18.18 | 18.27 | 18.27 | 12,822 |
17 May 2024 | 18.10 | 18.25 | 18.11 | 18.18 | 18.18 | 1,767,813 |
16 May 2024 | 18.10 | 18.33 | 18.09 | 18.18 | 18.18 | 37,257 |
15 May 2024 | 17.90 | 18.20 | 17.93 | 18.04 | 18.04 | 419,031 |
14 May 2024 | 18.03 | 18.03 | 17.88 | 17.88 | 17.88 | 5,276 |
13 May 2024 | 17.80 | 18.66 | 17.80 | 17.93 | 17.93 | 435,438 |
10 May 2024 | 17.55 | 18.16 | 17.65 | 18.01 | 18.01 | 21,501 |
09 May 2024 | 17.70 | 17.73 | 17.24 | 17.65 | 17.65 | 62,126 |
08 May 2024 | 17.54 | 17.70 | 17.21 | 17.64 | 17.64 | 312,193 |
07 May 2024 | 17.34 | 17.59 | 17.36 | 17.51 | 17.51 | 353,162 |
03 May 2024 | 17.36 | 17.45 | 17.17 | 17.33 | 17.33 | 116,351 |
02 May 2024 | 17.01 | 17.27 | 17.27 | 17.30 | 17.30 | 1,619,707 |
01 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
30 Apr 2024 | 17.20 | 17.33 | 17.04 | 17.10 | 17.10 | 95,257 |
29 Apr 2024 | 16.95 | 17.18 | 17.00 | 17.15 | 17.15 | 99,401 |
26 Apr 2024 | 16.91 | 17.10 | 16.93 | 16.98 | 16.98 | 2,310,887 |
25 Apr 2024 | 17.10 | 17.23 | 16.81 | 16.93 | 16.93 | 4,071,169 |
24 Apr 2024 | 17.15 | 17.22 | 17.02 | 17.18 | 17.18 | 1,986,075 |
23 Apr 2024 | 17.28 | 17.30 | 17.11 | 17.14 | 17.14 | 2,378,206 |
22 Apr 2024 | 17.31 | 17.55 | 17.07 | 17.09 | 17.09 | 691,108 |
19 Apr 2024 | 17.50 | 17.60 | 17.37 | 17.54 | 17.54 | 168,245 |
18 Apr 2024 | 17.19 | 17.64 | 17.39 | 17.49 | 17.49 | 1,435,396 |
17 Apr 2024 | 17.17 | 17.33 | 17.16 | 17.22 | 17.22 | 93,358 |
16 Apr 2024 | 17.10 | 17.26 | 16.95 | 17.18 | 17.18 | 116,994 |
15 Apr 2024 | 17.15 | 17.36 | 16.58 | 17.16 | 17.16 | 485,308 |
12 Apr 2024 | 17.22 | 17.45 | 17.02 | 17.36 | 17.36 | 358,438 |
11 Apr 2024 | 16.97 | 17.10 | 16.90 | 16.95 | 16.95 | 1,045,971 |
10 Apr 2024 | 17.17 | 17.45 | 16.75 | 16.96 | 16.96 | 361,792 |
09 Apr 2024 | 17.03 | 17.37 | 17.03 | 17.23 | 17.23 | 126,427 |
08 Apr 2024 | 17.10 | 17.16 | 17.01 | 17.04 | 17.04 | 556,671 |
05 Apr 2024 | 17.25 | 17.29 | 17.01 | 17.11 | 17.11 | 635,994 |
04 Apr 2024 | 17.03 | 17.26 | 16.95 | 17.18 | 17.18 | 572,420 |
03 Apr 2024 | 16.90 | 16.92 | 16.66 | 16.84 | 16.84 | 215,720 |
02 Apr 2024 | 16.88 | 17.16 | 16.76 | 16.93 | 16.93 | 1,898,056 |
28 Mar 2024 | 17.23 | 17.23 | 17.03 | 17.18 | 17.18 | 732,850 |
27 Mar 2024 | 16.92 | 17.16 | 16.76 | 17.15 | 17.15 | 736,450 |
26 Mar 2024 | 16.65 | 16.81 | 16.60 | 16.75 | 16.75 | 227,114 |
25 Mar 2024 | 16.55 | 16.77 | 16.49 | 16.66 | 16.66 | 277,572 |
22 Mar 2024 | 16.37 | 16.64 | 16.21 | 16.52 | 16.52 | 460,026 |
21 Mar 2024 | 16.45 | 16.59 | 16.21 | 16.34 | 16.34 | 173,742 |
20 Mar 2024 | 16.35 | 16.43 | 16.23 | 16.28 | 16.28 | 380,440 |
19 Mar 2024 | 16.12 | 16.30 | 16.10 | 16.19 | 16.19 | 72,174 |
18 Mar 2024 | 16.33 | 16.32 | 13.95 | 16.22 | 16.22 | 2,110,486 |
15 Mar 2024 | 16.13 | 16.41 | 16.07 | 16.33 | 16.33 | 400,557 |
14 Mar 2024 | 16.39 | 16.48 | 16.08 | 16.13 | 16.13 | 173,984 |
13 Mar 2024 | 16.30 | 16.31 | 16.10 | 16.16 | 16.16 | 690,179 |
12 Mar 2024 | 16.50 | 16.54 | 15.98 | 16.14 | 16.14 | 168,264 |
11 Mar 2024 | 16.72 | 16.83 | 16.40 | 16.42 | 16.42 | 463,517 |
08 Mar 2024 | 17.00 | 16.97 | 16.65 | 16.75 | 16.75 | 381,838 |
07 Mar 2024 | 16.82 | 17.10 | 16.70 | 16.93 | 16.93 | 637,551 |
06 Mar 2024 | 16.49 | 16.90 | 15.88 | 16.83 | 16.83 | 1,655,848 |
05 Mar 2024 | 16.20 | 16.29 | 16.03 | 16.20 | 16.20 | 283,623 |
04 Mar 2024 | 16.20 | 16.13 | 15.85 | 15.98 | 15.98 | 218,104 |
01 Mar 2024 | 16.84 | 16.75 | 16.15 | 16.16 | 16.16 | 450,528 |
29 Feb 2024 | 16.02 | 16.68 | 16.07 | 16.67 | 16.67 | 2,220,358 |
28 Feb 2024 | 16.75 | 16.66 | 16.04 | 16.24 | 16.24 | 509,201 |
27 Feb 2024 | 16.52 | 16.58 | 16.42 | 16.52 | 16.52 | 164,036 |
26 Feb 2024 | 16.73 | 16.83 | 16.49 | 16.65 | 16.65 | 148,064 |
23 Feb 2024 | 16.76 | 16.84 | 16.68 | 16.80 | 16.80 | 183,231 |
22 Feb 2024 | 17.15 | 17.03 | 16.82 | 16.82 | 16.82 | 386,572 |
21 Feb 2024 | 16.80 | 17.02 | 16.68 | 17.01 | 17.01 | 191,238 |
20 Feb 2024 | 16.55 | 16.75 | 16.45 | 16.69 | 16.69 | 926,989 |
19 Feb 2024 | 16.60 | 16.61 | 16.42 | 16.59 | 16.59 | 273,524 |
16 Feb 2024 | 17.01 | 16.90 | 16.44 | 16.49 | 16.49 | 537,752 |
15 Feb 2024 | 16.92 | 17.04 | 16.89 | 16.98 | 16.98 | 285,398 |
14 Feb 2024 | 17.10 | 17.21 | 16.90 | 17.04 | 17.04 | 232,205 |
13 Feb 2024 | 17.40 | 18.00 | 17.15 | 17.27 | 17.27 | 347,456 |
12 Feb 2024 | 17.35 | 17.38 | 17.17 | 17.38 | 17.38 | 2,365,493 |
09 Feb 2024 | 17.70 | 17.44 | 17.07 | 17.06 | 17.06 | 485,744 |
08 Feb 2024 | 18.10 | 17.72 | 17.48 | 17.62 | 17.62 | 271,120 |
07 Feb 2024 | 18.06 | 17.91 | 17.58 | 17.61 | 17.61 | 198,669 |
06 Feb 2024 | 18.00 | 18.03 | 17.70 | 17.83 | 17.83 | 1,609,312 |
05 Feb 2024 | 18.20 | 18.32 | 17.94 | 18.06 | 18.06 | 815,730 |
02 Feb 2024 | 18.36 | 18.37 | 17.97 | 18.03 | 18.03 | 1,366,042 |
01 Feb 2024 | 18.32 | 19.20 | 18.08 | 18.26 | 18.26 | 1,261,554 |
31 Jan 2024 | 18.67 | 18.67 | 18.32 | 18.35 | 18.35 | 361,995 |
30 Jan 2024 | 18.52 | 19.20 | 18.39 | 18.47 | 18.47 | 2,283,722 |
29 Jan 2024 | 18.71 | 18.66 | 18.35 | 18.44 | 18.44 | 428,905 |
26 Jan 2024 | 18.55 | 18.91 | 18.58 | 18.74 | 18.74 | 546,852 |
25 Jan 2024 | 18.76 | 18.78 | 18.54 | 18.61 | 18.61 | 1,079,565 |
24 Jan 2024 | 18.45 | 18.75 | 18.54 | 18.64 | 18.64 | 430,983 |
23 Jan 2024 | 18.91 | 18.79 | 18.47 | 18.56 | 18.56 | 3,219,674 |
22 Jan 2024 | 18.78 | 18.80 | 18.59 | 18.70 | 18.70 | 979,507 |
19 Jan 2024 | 19.05 | 19.86 | 18.59 | 18.68 | 18.68 | 1,012,828 |
18 Jan 2024 | 19.20 | 19.27 | 19.04 | 19.17 | 19.17 | 385,386 |
17 Jan 2024 | 19.50 | 19.51 | 19.26 | 19.43 | 19.43 | 977,552 |
16 Jan 2024 | 19.78 | 19.79 | 19.57 | 19.55 | 19.55 | 311,407 |
15 Jan 2024 | 19.73 | 19.87 | 19.68 | 19.83 | 19.83 | 1,947,636 |
12 Jan 2024 | 19.38 | 19.80 | 19.35 | 19.66 | 19.66 | 939,779 |
11 Jan 2024 | 19.05 | 19.41 | 19.01 | 19.21 | 19.21 | 5,380,663 |
10 Jan 2024 | 19.01 | 19.10 | 18.97 | 19.08 | 19.08 | 2,172,957 |
09 Jan 2024 | 19.19 | 19.30 | 19.05 | 19.03 | 19.03 | 214,258 |
08 Jan 2024 | 19.20 | 19.31 | 19.13 | 19.24 | 19.24 | 86,825 |
05 Jan 2024 | 19.10 | 19.15 | 18.92 | 19.02 | 19.02 | 95,333 |
04 Jan 2024 | 18.90 | 19.15 | 18.87 | 19.10 | 19.10 | 274,053 |
03 Jan 2024 | 18.68 | 18.68 | 18.53 | 18.58 | 18.58 | 4,886,484 |
02 Jan 2024 | 18.93 | 18.75 | 18.45 | 18.59 | 18.59 | 1,623,679 |
29 Dec 2023 | 18.50 | 18.75 | 18.46 | 18.59 | 18.59 | 94,903 |
28 Dec 2023 | 18.81 | 18.89 | 17.97 | 18.62 | 18.62 | 88,659 |
28 Dec 2023 | 0.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |