Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.22 | 18.38 | 17.79 | 17.99 | 17.99 | 11,682 |
02 May 2024 | 18.01 | 18.19 | 17.94 | 18.14 | 18.14 | 7,800 |
01 May 2024 | 17.90 | 18.10 | 17.65 | 17.80 | 17.80 | 21,000 |
30 Apr 2024 | 18.70 | 18.70 | 18.14 | 18.14 | 18.14 | 6,900 |
29 Apr 2024 | 18.85 | 18.99 | 18.84 | 18.99 | 18.99 | 7,900 |
26 Apr 2024 | 18.85 | 18.96 | 18.80 | 18.85 | 18.85 | 6,200 |
25 Apr 2024 | 18.33 | 18.94 | 18.33 | 18.92 | 18.92 | 11,500 |
24 Apr 2024 | 18.35 | 18.44 | 18.32 | 18.42 | 18.42 | 11,800 |
23 Apr 2024 | 18.31 | 18.53 | 18.30 | 18.51 | 18.51 | 9,800 |
22 Apr 2024 | 17.89 | 18.31 | 17.89 | 18.18 | 18.18 | 10,200 |
19 Apr 2024 | 18.20 | 18.40 | 18.03 | 18.03 | 18.03 | 1,500 |
18 Apr 2024 | 18.24 | 18.30 | 18.13 | 18.13 | 18.13 | 2,300 |
17 Apr 2024 | 18.30 | 18.54 | 18.08 | 18.24 | 18.24 | 8,000 |
16 Apr 2024 | 18.19 | 18.48 | 18.08 | 18.41 | 18.41 | 59,200 |
15 Apr 2024 | 18.54 | 18.54 | 18.23 | 18.28 | 18.28 | 28,800 |
12 Apr 2024 | 19.09 | 19.09 | 18.72 | 18.73 | 18.73 | 25,500 |
11 Apr 2024 | 19.00 | 19.02 | 18.80 | 18.86 | 18.86 | 12,800 |
10 Apr 2024 | 18.69 | 19.12 | 18.69 | 19.12 | 19.12 | 25,700 |
09 Apr 2024 | 18.90 | 18.96 | 18.61 | 18.76 | 18.76 | 4,300 |
08 Apr 2024 | 18.30 | 19.16 | 18.30 | 19.06 | 19.06 | 20,900 |
05 Apr 2024 | 18.57 | 19.13 | 18.57 | 19.03 | 19.03 | 18,900 |
04 Apr 2024 | 18.48 | 18.68 | 18.30 | 18.67 | 18.67 | 6,400 |
03 Apr 2024 | 18.05 | 18.42 | 18.05 | 18.41 | 18.41 | 11,800 |
02 Apr 2024 | 18.06 | 18.22 | 17.95 | 17.96 | 17.96 | 12,700 |
01 Apr 2024 | 16.92 | 18.07 | 16.92 | 17.97 | 17.97 | 14,900 |
28 Mar 2024 | 17.80 | 17.92 | 17.66 | 17.87 | 17.87 | 11,300 |
27 Mar 2024 | 17.32 | 17.68 | 17.22 | 17.68 | 17.68 | 21,600 |
27 Mar 2024 | 0.125 Dividend | |||||
26 Mar 2024 | 17.30 | 17.60 | 17.29 | 17.44 | 17.32 | 11,000 |
25 Mar 2024 | 17.32 | 17.66 | 17.32 | 17.49 | 17.36 | 19,100 |
22 Mar 2024 | 17.26 | 17.30 | 16.88 | 17.30 | 17.18 | 14,900 |
21 Mar 2024 | 16.70 | 17.59 | 16.70 | 17.32 | 17.20 | 8,500 |
20 Mar 2024 | 17.44 | 17.55 | 17.40 | 17.50 | 17.37 | 8,800 |
19 Mar 2024 | 17.53 | 17.73 | 17.53 | 17.59 | 17.46 | 10,800 |
18 Mar 2024 | 17.27 | 17.56 | 17.27 | 17.51 | 17.38 | 9,100 |
15 Mar 2024 | 17.21 | 17.33 | 17.18 | 17.19 | 17.07 | 25,900 |
14 Mar 2024 | 16.99 | 17.05 | 16.97 | 17.05 | 16.93 | 8,200 |
13 Mar 2024 | 17.05 | 17.38 | 17.05 | 17.20 | 17.08 | 127,500 |
12 Mar 2024 | 16.83 | 16.94 | 16.83 | 16.94 | 16.82 | 3,300 |
11 Mar 2024 | 17.19 | 17.19 | 16.90 | 16.95 | 16.83 | 238,200 |
08 Mar 2024 | 17.44 | 17.54 | 17.32 | 17.32 | 17.20 | 35,600 |
07 Mar 2024 | 18.00 | 18.00 | 17.05 | 17.44 | 17.32 | 100,400 |
06 Mar 2024 | 17.55 | 17.74 | 17.34 | 17.43 | 17.31 | 23,300 |
05 Mar 2024 | 17.19 | 17.52 | 17.15 | 17.49 | 17.36 | 28,600 |
04 Mar 2024 | 17.33 | 17.33 | 17.21 | 17.28 | 17.16 | 51,300 |
01 Mar 2024 | 17.49 | 17.52 | 17.28 | 17.28 | 17.16 | 57,000 |
29 Feb 2024 | 17.12 | 17.33 | 17.05 | 17.05 | 16.93 | 620,600 |
28 Feb 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 17.06 | 28,600 |
27 Feb 2024 | 17.09 | 17.24 | 17.05 | 17.11 | 16.99 | 38,600 |
26 Feb 2024 | 16.47 | 16.98 | 16.47 | 16.90 | 16.78 | 2,204,000 |
23 Feb 2024 | 17.15 | 17.15 | 16.68 | 16.75 | 16.63 | 128,600 |
22 Feb 2024 | 17.02 | 17.09 | 16.84 | 16.96 | 16.84 | 99,100 |
21 Feb 2024 | 16.49 | 17.20 | 16.49 | 17.05 | 16.93 | 308,900 |
20 Feb 2024 | 16.60 | 16.60 | 16.27 | 16.27 | 16.15 | 15,700 |
16 Feb 2024 | 16.44 | 16.60 | 16.35 | 16.60 | 16.48 | 35,000 |
15 Feb 2024 | 15.90 | 16.44 | 15.90 | 16.41 | 16.29 | 143,800 |
14 Feb 2024 | 15.97 | 15.98 | 15.73 | 15.86 | 15.75 | 36,200 |
13 Feb 2024 | 16.01 | 16.01 | 15.38 | 15.82 | 15.71 | 116,000 |
12 Feb 2024 | 15.86 | 16.55 | 15.85 | 16.25 | 16.13 | 293,500 |
09 Feb 2024 | 15.88 | 16.04 | 15.64 | 15.69 | 15.58 | 168,800 |
08 Feb 2024 | 14.93 | 15.30 | 14.93 | 15.30 | 15.19 | 113,500 |
07 Feb 2024 | 14.69 | 14.87 | 14.58 | 14.87 | 14.76 | 133,200 |
06 Feb 2024 | 14.95 | 14.97 | 14.88 | 14.88 | 14.77 | 40,000 |
05 Feb 2024 | 14.92 | 15.00 | 14.60 | 14.89 | 14.78 | 77,800 |
02 Feb 2024 | 15.46 | 15.47 | 15.08 | 15.13 | 15.02 | 27,500 |
01 Feb 2024 | 15.69 | 15.84 | 15.50 | 15.54 | 15.43 | 171,700 |
31 Jan 2024 | 15.76 | 15.76 | 15.50 | 15.54 | 15.43 | 348,400 |
30 Jan 2024 | 15.71 | 15.88 | 15.69 | 15.76 | 15.65 | 280,600 |
29 Jan 2024 | 15.84 | 15.92 | 15.66 | 15.77 | 15.66 | 27,100 |
26 Jan 2024 | 16.13 | 16.13 | 15.77 | 16.03 | 15.92 | 61,900 |
25 Jan 2024 | 15.88 | 16.09 | 15.86 | 16.09 | 15.97 | 45,800 |
24 Jan 2024 | 15.54 | 15.83 | 15.50 | 15.80 | 15.69 | 162,200 |
23 Jan 2024 | 15.25 | 15.39 | 15.20 | 15.38 | 15.27 | 155,200 |
22 Jan 2024 | 15.16 | 15.23 | 14.87 | 14.94 | 14.83 | 159,900 |
19 Jan 2024 | 15.13 | 15.27 | 15.10 | 15.26 | 15.15 | 276,800 |
18 Jan 2024 | 16.22 | 16.22 | 14.99 | 15.22 | 15.11 | 510,600 |
17 Jan 2024 | 15.45 | 15.45 | 15.00 | 15.28 | 15.17 | 47,800 |
16 Jan 2024 | 15.96 | 16.50 | 15.50 | 15.63 | 15.52 | 587,300 |
12 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.22 | 16.10 | 32,700 |
11 Jan 2024 | 15.40 | 15.82 | 15.40 | 15.82 | 15.71 | 7,300 |
10 Jan 2024 | 15.12 | 15.48 | 15.10 | 15.42 | 15.31 | 12,400 |
09 Jan 2024 | 15.10 | 15.25 | 14.91 | 15.16 | 15.05 | 8,300 |
08 Jan 2024 | 14.99 | 15.09 | 14.86 | 15.09 | 14.98 | 29,700 |
05 Jan 2024 | 15.21 | 15.31 | 15.16 | 15.31 | 15.20 | 30,400 |
04 Jan 2024 | 15.09 | 15.19 | 15.04 | 15.10 | 14.99 | 342,800 |
03 Jan 2024 | 14.62 | 15.09 | 14.62 | 15.08 | 14.97 | 149,300 |
02 Jan 2024 | 14.72 | 14.96 | 14.60 | 14.61 | 14.51 | 133,300 |
29 Dec 2023 | 14.85 | 14.93 | 14.85 | 14.89 | 14.78 | 46,900 |
28 Dec 2023 | 14.93 | 15.00 | 14.84 | 14.91 | 14.80 | 23,200 |
28 Dec 2023 | 0.129 Dividend | |||||
27 Dec 2023 | 15.09 | 15.23 | 14.96 | 15.10 | 14.86 | 117,600 |
26 Dec 2023 | 14.89 | 15.09 | 14.86 | 15.09 | 14.85 | 4,900 |
22 Dec 2023 | 14.87 | 14.89 | 14.85 | 14.88 | 14.65 | 12,800 |
21 Dec 2023 | 14.41 | 14.76 | 14.41 | 14.74 | 14.51 | 42,400 |
20 Dec 2023 | 14.79 | 14.88 | 14.56 | 14.58 | 14.35 | 132,500 |
19 Dec 2023 | 14.56 | 14.85 | 14.56 | 14.81 | 14.58 | 91,100 |
18 Dec 2023 | 14.32 | 14.60 | 14.32 | 14.50 | 14.27 | 69,200 |
15 Dec 2023 | 14.44 | 14.75 | 14.32 | 14.32 | 14.10 | 206,000 |
14 Dec 2023 | 14.93 | 15.00 | 14.49 | 14.72 | 14.49 | 127,900 |
13 Dec 2023 | 14.14 | 14.52 | 14.05 | 14.52 | 14.29 | 269,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |