Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.46 | 17.66 | 17.33 | 17.53 | 17.53 | 18,371 |
09 May 2024 | 17.06 | 17.29 | 16.85 | 17.24 | 17.24 | 43,500 |
08 May 2024 | 17.78 | 17.78 | 17.12 | 17.13 | 17.13 | 51,700 |
07 May 2024 | 18.15 | 18.38 | 17.64 | 18.01 | 18.01 | 42,000 |
06 May 2024 | 17.00 | 18.70 | 17.00 | 18.50 | 18.50 | 52,800 |
03 May 2024 | 16.83 | 17.20 | 16.61 | 17.08 | 17.08 | 37,600 |
02 May 2024 | 17.13 | 17.85 | 16.96 | 17.00 | 17.00 | 31,900 |
01 May 2024 | 16.56 | 17.16 | 16.56 | 16.89 | 16.89 | 29,400 |
30 Apr 2024 | 16.00 | 17.27 | 16.00 | 16.82 | 16.82 | 46,700 |
29 Apr 2024 | 17.05 | 17.25 | 15.78 | 16.01 | 16.01 | 168,200 |
26 Apr 2024 | 18.18 | 18.96 | 17.00 | 17.18 | 17.18 | 160,000 |
25 Apr 2024 | 19.65 | 20.11 | 19.35 | 19.58 | 19.58 | 34,700 |
24 Apr 2024 | 19.68 | 20.36 | 19.60 | 19.85 | 19.85 | 63,100 |
23 Apr 2024 | 19.44 | 19.70 | 19.25 | 19.49 | 19.49 | 31,100 |
22 Apr 2024 | 18.50 | 19.56 | 18.38 | 19.49 | 19.49 | 37,000 |
19 Apr 2024 | 18.23 | 18.66 | 18.16 | 18.22 | 18.22 | 16,500 |
18 Apr 2024 | 18.41 | 18.72 | 18.26 | 18.31 | 18.31 | 16,000 |
17 Apr 2024 | 18.90 | 18.95 | 18.43 | 18.59 | 18.59 | 10,400 |
16 Apr 2024 | 18.50 | 18.99 | 18.20 | 18.65 | 18.65 | 19,800 |
15 Apr 2024 | 19.32 | 19.50 | 18.46 | 18.68 | 18.68 | 22,500 |
12 Apr 2024 | 19.01 | 19.35 | 18.80 | 19.11 | 19.11 | 20,500 |
11 Apr 2024 | 19.01 | 19.46 | 18.69 | 19.23 | 19.23 | 24,000 |
10 Apr 2024 | 19.36 | 19.52 | 19.02 | 19.10 | 19.10 | 18,500 |
09 Apr 2024 | 19.60 | 19.60 | 19.10 | 19.36 | 19.36 | 13,500 |
08 Apr 2024 | 19.40 | 19.60 | 19.21 | 19.50 | 19.50 | 23,000 |
05 Apr 2024 | 19.48 | 19.67 | 19.15 | 19.18 | 19.18 | 45,200 |
04 Apr 2024 | 19.73 | 19.90 | 19.02 | 19.10 | 19.10 | 33,900 |
03 Apr 2024 | 19.51 | 20.01 | 19.36 | 19.60 | 19.60 | 53,100 |
02 Apr 2024 | 19.75 | 19.80 | 19.31 | 19.71 | 19.71 | 21,900 |
01 Apr 2024 | 20.20 | 20.26 | 19.29 | 19.50 | 19.50 | 44,100 |
28 Mar 2024 | 20.12 | 20.50 | 19.86 | 19.98 | 19.98 | 31,100 |
27 Mar 2024 | 19.34 | 20.75 | 19.00 | 19.85 | 19.85 | 110,400 |
26 Mar 2024 | 20.59 | 20.60 | 18.89 | 18.91 | 18.91 | 140,200 |
25 Mar 2024 | 19.80 | 21.28 | 19.80 | 20.45 | 20.45 | 131,400 |
22 Mar 2024 | 18.68 | 20.00 | 18.68 | 19.72 | 19.72 | 113,500 |
21 Mar 2024 | 18.95 | 19.06 | 18.40 | 19.00 | 19.00 | 57,500 |
20 Mar 2024 | 18.73 | 18.84 | 18.01 | 18.84 | 18.84 | 29,300 |
19 Mar 2024 | 18.77 | 19.00 | 18.25 | 18.73 | 18.73 | 21,500 |
18 Mar 2024 | 19.00 | 19.10 | 18.58 | 18.93 | 18.93 | 49,100 |
15 Mar 2024 | 18.41 | 19.00 | 18.08 | 19.00 | 19.00 | 69,900 |
14 Mar 2024 | 17.69 | 18.49 | 17.69 | 18.44 | 18.44 | 28,200 |
13 Mar 2024 | 18.38 | 18.68 | 17.67 | 17.73 | 17.73 | 35,800 |
12 Mar 2024 | 18.12 | 18.68 | 17.56 | 18.47 | 18.47 | 28,400 |
11 Mar 2024 | 18.64 | 18.89 | 17.34 | 17.95 | 17.95 | 60,700 |
08 Mar 2024 | 19.02 | 19.13 | 18.04 | 18.40 | 18.40 | 51,700 |
07 Mar 2024 | 18.62 | 19.10 | 18.21 | 19.01 | 19.01 | 98,700 |
07 Mar 2024 | 0.391 Dividend | |||||
06 Mar 2024 | 18.29 | 18.97 | 18.12 | 18.80 | 18.41 | 116,800 |
05 Mar 2024 | 19.00 | 19.00 | 18.14 | 18.29 | 17.91 | 80,100 |
04 Mar 2024 | 18.50 | 19.19 | 18.50 | 18.75 | 18.36 | 113,400 |
01 Mar 2024 | 18.50 | 19.05 | 18.09 | 18.50 | 18.12 | 132,000 |
29 Feb 2024 | 17.66 | 18.63 | 17.50 | 18.00 | 17.63 | 142,700 |
28 Feb 2024 | 17.25 | 17.70 | 16.81 | 17.33 | 16.97 | 81,300 |
27 Feb 2024 | 17.92 | 17.92 | 16.35 | 17.00 | 16.65 | 94,900 |
26 Feb 2024 | 16.00 | 17.27 | 16.00 | 16.81 | 16.46 | 119,500 |
23 Feb 2024 | 15.26 | 15.94 | 14.39 | 15.43 | 15.11 | 105,800 |
22 Feb 2024 | 14.40 | 14.50 | 14.00 | 14.30 | 14.00 | 25,000 |
21 Feb 2024 | 13.40 | 14.36 | 13.39 | 14.18 | 13.89 | 63,400 |
20 Feb 2024 | 13.58 | 13.68 | 13.32 | 13.43 | 13.15 | 20,400 |
16 Feb 2024 | 13.32 | 13.67 | 13.32 | 13.43 | 13.15 | 12,300 |
15 Feb 2024 | 13.30 | 13.44 | 13.28 | 13.44 | 13.16 | 9,000 |
14 Feb 2024 | 13.37 | 13.42 | 13.08 | 13.41 | 13.13 | 13,100 |
13 Feb 2024 | 13.16 | 13.48 | 13.00 | 13.20 | 12.93 | 24,300 |
12 Feb 2024 | 13.24 | 13.52 | 13.16 | 13.36 | 13.08 | 12,300 |
09 Feb 2024 | 13.39 | 13.52 | 13.20 | 13.23 | 12.95 | 14,300 |
08 Feb 2024 | 13.16 | 13.49 | 13.13 | 13.39 | 13.11 | 19,500 |
07 Feb 2024 | 13.15 | 13.52 | 13.06 | 13.21 | 12.94 | 6,300 |
06 Feb 2024 | 13.27 | 13.45 | 13.05 | 13.29 | 13.01 | 21,800 |
05 Feb 2024 | 13.60 | 13.60 | 13.08 | 13.45 | 13.17 | 15,100 |
02 Feb 2024 | 13.82 | 13.82 | 13.31 | 13.75 | 13.46 | 16,000 |
01 Feb 2024 | 14.10 | 14.35 | 13.06 | 14.02 | 13.73 | 27,800 |
31 Jan 2024 | 13.63 | 14.20 | 13.24 | 14.10 | 13.81 | 32,700 |
30 Jan 2024 | 13.57 | 13.80 | 13.32 | 13.70 | 13.42 | 19,000 |
29 Jan 2024 | 14.06 | 14.06 | 13.05 | 13.72 | 13.43 | 28,800 |
26 Jan 2024 | 13.61 | 13.95 | 13.28 | 13.53 | 13.25 | 23,000 |
25 Jan 2024 | 13.25 | 14.13 | 12.74 | 13.61 | 13.33 | 25,300 |
24 Jan 2024 | 12.34 | 13.59 | 12.16 | 13.20 | 12.93 | 38,700 |
23 Jan 2024 | 12.28 | 12.58 | 12.05 | 12.30 | 12.04 | 19,400 |
22 Jan 2024 | 12.36 | 12.60 | 12.17 | 12.18 | 11.93 | 23,300 |
19 Jan 2024 | 12.25 | 12.51 | 12.11 | 12.39 | 12.13 | 15,300 |
18 Jan 2024 | 12.22 | 12.83 | 12.02 | 12.28 | 12.02 | 24,800 |
17 Jan 2024 | 12.42 | 12.42 | 12.02 | 12.22 | 11.97 | 48,200 |
16 Jan 2024 | 12.87 | 12.97 | 12.42 | 12.46 | 12.20 | 36,700 |
12 Jan 2024 | 12.93 | 13.09 | 12.87 | 13.01 | 12.74 | 20,200 |
11 Jan 2024 | 12.71 | 12.89 | 12.60 | 12.76 | 12.49 | 14,800 |
10 Jan 2024 | 12.51 | 12.80 | 12.42 | 12.80 | 12.53 | 23,600 |
09 Jan 2024 | 12.50 | 12.66 | 12.30 | 12.62 | 12.36 | 32,200 |
08 Jan 2024 | 12.61 | 12.75 | 12.42 | 12.48 | 12.22 | 31,300 |
05 Jan 2024 | 12.91 | 13.03 | 12.38 | 12.76 | 12.49 | 63,400 |
04 Jan 2024 | 13.14 | 13.43 | 12.89 | 13.12 | 12.85 | 25,500 |
03 Jan 2024 | 13.40 | 13.41 | 12.75 | 13.09 | 12.82 | 59,600 |
02 Jan 2024 | 14.00 | 14.23 | 13.35 | 13.56 | 13.28 | 51,300 |
29 Dec 2023 | 14.16 | 14.41 | 13.92 | 13.94 | 13.65 | 23,900 |
28 Dec 2023 | 14.52 | 14.61 | 14.04 | 14.09 | 13.80 | 35,400 |
27 Dec 2023 | 15.35 | 15.39 | 14.21 | 14.43 | 14.13 | 65,800 |
26 Dec 2023 | 14.17 | 15.40 | 14.14 | 15.39 | 15.07 | 50,600 |
22 Dec 2023 | 14.10 | 14.21 | 13.95 | 14.09 | 13.80 | 14,300 |
21 Dec 2023 | 14.00 | 14.15 | 13.92 | 13.96 | 13.67 | 13,000 |
20 Dec 2023 | 14.10 | 14.15 | 13.92 | 13.92 | 13.63 | 31,200 |
19 Dec 2023 | 14.13 | 14.14 | 14.00 | 14.10 | 13.81 | 81,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |