Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.46 | 24.66 | 23.43 | 24.33 | 24.33 | 1,290,777 |
02 May 2024 | 19.72 | 24.18 | 19.70 | 24.11 | 24.11 | 2,183,300 |
01 May 2024 | 18.20 | 18.44 | 18.10 | 18.34 | 18.34 | 438,700 |
30 Apr 2024 | 18.54 | 18.54 | 18.27 | 18.30 | 18.30 | 430,300 |
29 Apr 2024 | 19.08 | 19.08 | 18.57 | 18.62 | 18.62 | 588,000 |
26 Apr 2024 | 18.53 | 19.11 | 18.53 | 18.86 | 18.86 | 494,800 |
25 Apr 2024 | 18.48 | 18.77 | 18.29 | 18.62 | 18.62 | 714,000 |
24 Apr 2024 | 17.92 | 18.43 | 17.90 | 18.42 | 18.42 | 641,500 |
23 Apr 2024 | 17.58 | 18.02 | 17.57 | 17.84 | 17.84 | 800,400 |
22 Apr 2024 | 17.37 | 17.68 | 17.35 | 17.50 | 17.50 | 690,800 |
19 Apr 2024 | 16.99 | 17.33 | 16.99 | 17.33 | 17.33 | 756,800 |
18 Apr 2024 | 16.89 | 17.18 | 16.79 | 16.99 | 16.99 | 855,800 |
17 Apr 2024 | 17.00 | 17.07 | 16.79 | 16.84 | 16.84 | 493,700 |
16 Apr 2024 | 16.85 | 17.00 | 16.56 | 16.87 | 16.87 | 512,900 |
15 Apr 2024 | 17.22 | 17.33 | 16.75 | 16.85 | 16.85 | 541,200 |
12 Apr 2024 | 17.50 | 17.51 | 17.09 | 17.11 | 17.11 | 581,100 |
11 Apr 2024 | 17.73 | 17.87 | 17.51 | 17.51 | 17.51 | 411,300 |
10 Apr 2024 | 17.64 | 17.85 | 17.50 | 17.63 | 17.63 | 529,400 |
09 Apr 2024 | 17.48 | 17.87 | 17.48 | 17.79 | 17.79 | 584,500 |
08 Apr 2024 | 17.34 | 17.43 | 17.27 | 17.39 | 17.39 | 428,200 |
05 Apr 2024 | 17.38 | 17.56 | 17.35 | 17.39 | 17.39 | 650,800 |
04 Apr 2024 | 17.50 | 17.59 | 17.35 | 17.38 | 17.38 | 288,100 |
03 Apr 2024 | 17.73 | 17.78 | 17.42 | 17.45 | 17.45 | 319,700 |
02 Apr 2024 | 17.72 | 17.81 | 17.28 | 17.70 | 17.70 | 642,600 |
01 Apr 2024 | 17.59 | 17.91 | 17.56 | 17.72 | 17.72 | 486,300 |
28 Mar 2024 | 17.79 | 17.89 | 17.54 | 17.56 | 17.56 | 425,100 |
27 Mar 2024 | 17.70 | 17.85 | 17.59 | 17.70 | 17.70 | 482,500 |
26 Mar 2024 | 17.82 | 17.82 | 17.64 | 17.70 | 17.70 | 388,500 |
25 Mar 2024 | 17.93 | 18.05 | 17.60 | 17.68 | 17.68 | 416,500 |
22 Mar 2024 | 17.85 | 17.92 | 17.64 | 17.92 | 17.92 | 408,600 |
21 Mar 2024 | 17.78 | 17.93 | 17.57 | 17.90 | 17.90 | 599,200 |
20 Mar 2024 | 17.35 | 17.79 | 17.00 | 17.77 | 17.77 | 448,200 |
19 Mar 2024 | 17.49 | 17.50 | 17.12 | 17.34 | 17.34 | 318,200 |
18 Mar 2024 | 17.64 | 17.78 | 17.40 | 17.40 | 17.40 | 441,400 |
15 Mar 2024 | 17.57 | 17.73 | 17.49 | 17.65 | 17.65 | 4,786,100 |
14 Mar 2024 | 17.67 | 17.73 | 17.45 | 17.70 | 17.70 | 481,300 |
13 Mar 2024 | 17.57 | 17.86 | 17.54 | 17.75 | 17.75 | 430,000 |
12 Mar 2024 | 17.59 | 17.74 | 17.44 | 17.52 | 17.52 | 494,600 |
11 Mar 2024 | 17.77 | 17.92 | 17.52 | 17.65 | 17.65 | 526,400 |
08 Mar 2024 | 17.60 | 17.66 | 17.26 | 17.55 | 17.55 | 363,700 |
07 Mar 2024 | 17.55 | 17.57 | 17.28 | 17.46 | 17.46 | 340,900 |
06 Mar 2024 | 17.41 | 17.67 | 17.28 | 17.51 | 17.51 | 561,300 |
05 Mar 2024 | 17.67 | 17.76 | 17.24 | 17.26 | 17.26 | 403,000 |
04 Mar 2024 | 17.58 | 17.93 | 17.32 | 17.59 | 17.59 | 330,100 |
01 Mar 2024 | 17.81 | 17.86 | 17.41 | 17.53 | 17.53 | 405,600 |
29 Feb 2024 | 17.63 | 17.91 | 17.57 | 17.81 | 17.81 | 467,900 |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 17.42 | 17.78 | 17.34 | 17.61 | 17.50 | 490,200 |
27 Feb 2024 | 17.81 | 17.81 | 17.06 | 17.38 | 17.27 | 532,500 |
26 Feb 2024 | 17.39 | 18.10 | 17.34 | 17.78 | 17.67 | 766,100 |
23 Feb 2024 | 17.04 | 17.45 | 16.84 | 17.43 | 17.32 | 433,800 |
22 Feb 2024 | 17.03 | 17.45 | 16.12 | 17.04 | 16.93 | 833,500 |
21 Feb 2024 | 17.23 | 17.43 | 16.89 | 16.98 | 16.87 | 413,300 |
20 Feb 2024 | 17.58 | 17.58 | 17.09 | 17.16 | 17.05 | 466,200 |
16 Feb 2024 | 17.68 | 17.85 | 17.52 | 17.52 | 17.41 | 386,100 |
15 Feb 2024 | 17.81 | 17.91 | 17.49 | 17.69 | 17.58 | 442,700 |
14 Feb 2024 | 17.89 | 17.95 | 17.66 | 17.83 | 17.72 | 288,300 |
13 Feb 2024 | 18.04 | 18.21 | 17.67 | 17.77 | 17.66 | 407,200 |
12 Feb 2024 | 18.07 | 18.35 | 18.06 | 18.21 | 18.10 | 406,500 |
09 Feb 2024 | 17.69 | 18.09 | 17.52 | 18.07 | 17.96 | 316,200 |
08 Feb 2024 | 17.45 | 17.74 | 17.45 | 17.72 | 17.61 | 296,200 |
07 Feb 2024 | 17.29 | 17.70 | 17.14 | 17.45 | 17.34 | 411,200 |
06 Feb 2024 | 17.71 | 17.83 | 17.33 | 17.36 | 17.25 | 430,100 |
05 Feb 2024 | 17.98 | 18.01 | 17.48 | 17.80 | 17.69 | 364,000 |
02 Feb 2024 | 18.13 | 18.51 | 17.96 | 18.01 | 17.90 | 557,000 |
01 Feb 2024 | 18.12 | 18.51 | 18.12 | 18.43 | 18.31 | 408,200 |
31 Jan 2024 | 18.01 | 18.25 | 17.95 | 18.10 | 17.99 | 454,300 |
30 Jan 2024 | 18.01 | 18.04 | 17.48 | 17.99 | 17.88 | 492,800 |
29 Jan 2024 | 18.50 | 18.57 | 17.95 | 18.17 | 18.06 | 357,400 |
26 Jan 2024 | 18.50 | 18.68 | 18.34 | 18.57 | 18.45 | 327,500 |
25 Jan 2024 | 18.50 | 18.81 | 18.32 | 18.54 | 18.42 | 369,600 |
24 Jan 2024 | 18.50 | 18.55 | 18.34 | 18.53 | 18.41 | 316,300 |
23 Jan 2024 | 18.37 | 18.52 | 18.14 | 18.35 | 18.24 | 356,300 |
22 Jan 2024 | 17.67 | 18.28 | 17.57 | 18.23 | 18.12 | 495,900 |
19 Jan 2024 | 17.65 | 17.65 | 17.29 | 17.56 | 17.45 | 253,000 |
18 Jan 2024 | 17.63 | 17.67 | 17.34 | 17.53 | 17.42 | 332,200 |
17 Jan 2024 | 17.47 | 17.75 | 17.46 | 17.53 | 17.42 | 273,700 |
16 Jan 2024 | 17.31 | 17.75 | 17.31 | 17.61 | 17.50 | 419,800 |
12 Jan 2024 | 17.15 | 17.35 | 17.10 | 17.31 | 17.20 | 224,500 |
11 Jan 2024 | 16.98 | 17.17 | 16.76 | 17.15 | 17.04 | 278,000 |
10 Jan 2024 | 16.86 | 17.12 | 16.81 | 16.99 | 16.88 | 269,200 |
09 Jan 2024 | 17.16 | 17.30 | 16.79 | 16.96 | 16.85 | 248,100 |
08 Jan 2024 | 17.25 | 17.30 | 16.96 | 17.26 | 17.15 | 282,200 |
05 Jan 2024 | 17.68 | 17.81 | 17.17 | 17.19 | 17.08 | 365,000 |
04 Jan 2024 | 17.76 | 18.04 | 17.51 | 17.80 | 17.69 | 339,500 |
03 Jan 2024 | 17.93 | 18.16 | 17.61 | 17.63 | 17.52 | 419,800 |
02 Jan 2024 | 17.56 | 18.15 | 17.52 | 17.93 | 17.82 | 692,100 |
29 Dec 2023 | 17.65 | 17.71 | 17.45 | 17.56 | 17.45 | 425,500 |
28 Dec 2023 | 17.97 | 18.08 | 17.69 | 17.72 | 17.61 | 330,300 |
27 Dec 2023 | 17.80 | 18.10 | 17.79 | 17.95 | 17.84 | 224,900 |
26 Dec 2023 | 17.69 | 17.84 | 17.48 | 17.80 | 17.69 | 194,700 |
22 Dec 2023 | 17.67 | 17.78 | 17.48 | 17.68 | 17.57 | 226,100 |
21 Dec 2023 | 17.51 | 17.68 | 17.48 | 17.67 | 17.56 | 299,800 |
20 Dec 2023 | 17.37 | 17.83 | 17.19 | 17.45 | 17.34 | 364,000 |
19 Dec 2023 | 16.96 | 17.40 | 16.93 | 17.25 | 17.14 | 476,400 |
18 Dec 2023 | 17.07 | 17.20 | 16.89 | 16.93 | 16.82 | 403,000 |
15 Dec 2023 | 17.24 | 17.24 | 16.70 | 16.92 | 16.81 | 2,025,700 |
14 Dec 2023 | 17.70 | 17.72 | 16.61 | 17.11 | 17.00 | 945,900 |
13 Dec 2023 | 18.03 | 18.03 | 17.46 | 17.74 | 17.63 | 929,600 |
12 Dec 2023 | 18.01 | 18.18 | 17.86 | 18.09 | 17.98 | 429,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |