Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.00 | 15.74 | 13.24 | 14.45 | 14.45 | 490,689 |
01 May 2024 | 15.53 | 16.00 | 15.50 | 15.72 | 15.72 | 150,100 |
30 Apr 2024 | 15.73 | 15.73 | 15.43 | 15.45 | 15.45 | 101,600 |
29 Apr 2024 | 15.90 | 15.99 | 15.69 | 15.80 | 15.80 | 106,000 |
26 Apr 2024 | 15.50 | 15.87 | 15.41 | 15.86 | 15.86 | 87,700 |
25 Apr 2024 | 15.42 | 15.54 | 15.27 | 15.44 | 15.44 | 93,100 |
24 Apr 2024 | 15.40 | 15.56 | 15.28 | 15.55 | 15.55 | 86,900 |
23 Apr 2024 | 15.22 | 15.47 | 15.22 | 15.40 | 15.40 | 107,600 |
22 Apr 2024 | 15.09 | 15.38 | 15.00 | 15.22 | 15.22 | 167,700 |
19 Apr 2024 | 14.80 | 15.14 | 14.80 | 15.01 | 15.01 | 98,400 |
18 Apr 2024 | 14.91 | 15.16 | 14.89 | 14.89 | 14.89 | 119,700 |
17 Apr 2024 | 15.03 | 15.19 | 14.85 | 14.91 | 14.91 | 123,500 |
16 Apr 2024 | 15.10 | 15.19 | 14.81 | 15.06 | 15.06 | 114,300 |
15 Apr 2024 | 15.41 | 15.51 | 15.04 | 15.10 | 15.10 | 138,800 |
12 Apr 2024 | 15.54 | 15.67 | 15.33 | 15.42 | 15.42 | 82,500 |
11 Apr 2024 | 15.36 | 15.62 | 15.30 | 15.54 | 15.54 | 80,100 |
10 Apr 2024 | 15.30 | 15.50 | 15.05 | 15.27 | 15.27 | 156,700 |
09 Apr 2024 | 15.81 | 15.84 | 15.42 | 15.51 | 15.51 | 141,000 |
08 Apr 2024 | 16.00 | 16.09 | 15.75 | 15.75 | 15.75 | 118,600 |
05 Apr 2024 | 15.71 | 16.15 | 15.67 | 15.98 | 15.98 | 152,400 |
04 Apr 2024 | 15.91 | 16.10 | 15.75 | 15.78 | 15.78 | 138,200 |
03 Apr 2024 | 15.88 | 16.00 | 15.78 | 15.92 | 15.92 | 124,000 |
02 Apr 2024 | 15.67 | 15.97 | 15.54 | 15.88 | 15.88 | 141,300 |
01 Apr 2024 | 15.88 | 15.96 | 15.66 | 15.74 | 15.74 | 205,500 |
28 Mar 2024 | 15.89 | 16.10 | 15.80 | 15.95 | 15.95 | 160,600 |
27 Mar 2024 | 15.82 | 15.99 | 15.70 | 15.88 | 15.88 | 181,400 |
26 Mar 2024 | 16.06 | 16.13 | 15.65 | 15.66 | 15.66 | 106,700 |
25 Mar 2024 | 16.20 | 16.33 | 15.97 | 16.03 | 16.03 | 165,500 |
22 Mar 2024 | 16.70 | 16.71 | 16.20 | 16.20 | 16.20 | 111,000 |
21 Mar 2024 | 16.66 | 16.92 | 16.47 | 16.70 | 16.70 | 154,400 |
20 Mar 2024 | 16.60 | 16.87 | 16.42 | 16.77 | 16.77 | 140,800 |
19 Mar 2024 | 16.55 | 16.61 | 16.18 | 16.53 | 16.53 | 216,200 |
18 Mar 2024 | 17.25 | 17.25 | 16.55 | 16.58 | 16.58 | 275,500 |
15 Mar 2024 | 16.75 | 17.19 | 16.75 | 17.07 | 17.07 | 210,800 |
14 Mar 2024 | 17.24 | 17.24 | 16.64 | 16.83 | 16.83 | 138,400 |
14 Mar 2024 | 0.313 Dividend | |||||
13 Mar 2024 | 17.59 | 17.94 | 17.48 | 17.55 | 17.24 | 107,000 |
12 Mar 2024 | 17.63 | 17.75 | 17.47 | 17.53 | 17.22 | 129,200 |
11 Mar 2024 | 17.52 | 17.78 | 17.33 | 17.61 | 17.30 | 161,400 |
08 Mar 2024 | 17.52 | 17.79 | 17.38 | 17.59 | 17.28 | 99,500 |
07 Mar 2024 | 17.45 | 17.68 | 17.14 | 17.39 | 17.08 | 157,200 |
06 Mar 2024 | 17.01 | 17.67 | 16.79 | 17.57 | 17.26 | 231,500 |
05 Mar 2024 | 17.52 | 17.52 | 16.81 | 16.88 | 16.58 | 224,500 |
04 Mar 2024 | 17.84 | 18.14 | 17.50 | 17.55 | 17.24 | 235,600 |
01 Mar 2024 | 17.92 | 17.92 | 16.97 | 17.73 | 17.41 | 369,400 |
29 Feb 2024 | 17.81 | 18.10 | 17.61 | 17.97 | 17.65 | 156,400 |
28 Feb 2024 | 17.78 | 17.84 | 17.57 | 17.61 | 17.30 | 97,100 |
27 Feb 2024 | 17.52 | 17.89 | 17.40 | 17.77 | 17.45 | 258,600 |
26 Feb 2024 | 16.92 | 17.45 | 16.66 | 17.44 | 17.13 | 192,200 |
23 Feb 2024 | 17.28 | 17.43 | 16.79 | 16.92 | 16.62 | 245,100 |
22 Feb 2024 | 16.30 | 17.38 | 16.00 | 17.00 | 16.70 | 423,200 |
21 Feb 2024 | 15.27 | 15.62 | 15.02 | 15.56 | 15.28 | 222,400 |
20 Feb 2024 | 16.18 | 16.32 | 15.17 | 15.45 | 15.17 | 254,500 |
16 Feb 2024 | 16.28 | 16.28 | 15.85 | 15.93 | 15.65 | 169,300 |
15 Feb 2024 | 16.34 | 16.41 | 15.82 | 16.31 | 16.02 | 162,600 |
14 Feb 2024 | 16.22 | 16.30 | 16.05 | 16.21 | 15.92 | 110,300 |
13 Feb 2024 | 17.13 | 17.13 | 16.03 | 16.07 | 15.78 | 236,100 |
12 Feb 2024 | 17.19 | 17.40 | 17.15 | 17.28 | 16.97 | 127,900 |
09 Feb 2024 | 17.10 | 17.27 | 17.02 | 17.19 | 16.88 | 103,500 |
08 Feb 2024 | 16.68 | 16.99 | 16.66 | 16.99 | 16.69 | 85,000 |
07 Feb 2024 | 16.74 | 16.85 | 16.58 | 16.70 | 16.40 | 86,900 |
06 Feb 2024 | 16.63 | 16.75 | 16.50 | 16.72 | 16.42 | 89,600 |
05 Feb 2024 | 16.84 | 16.88 | 16.40 | 16.69 | 16.39 | 146,700 |
02 Feb 2024 | 16.92 | 17.16 | 16.75 | 17.02 | 16.72 | 89,900 |
01 Feb 2024 | 16.56 | 17.07 | 16.56 | 17.04 | 16.74 | 118,500 |
31 Jan 2024 | 16.74 | 16.90 | 16.56 | 16.56 | 16.26 | 119,500 |
30 Jan 2024 | 16.90 | 16.90 | 16.59 | 16.77 | 16.47 | 86,700 |
29 Jan 2024 | 16.58 | 16.80 | 16.38 | 16.80 | 16.50 | 141,100 |
26 Jan 2024 | 16.43 | 16.65 | 16.41 | 16.58 | 16.28 | 102,100 |
25 Jan 2024 | 16.37 | 16.61 | 16.36 | 16.46 | 16.17 | 150,400 |
24 Jan 2024 | 16.46 | 16.50 | 16.20 | 16.25 | 15.96 | 139,700 |
23 Jan 2024 | 16.45 | 16.56 | 16.21 | 16.27 | 15.98 | 144,800 |
22 Jan 2024 | 15.76 | 16.32 | 15.76 | 16.32 | 16.03 | 158,400 |
19 Jan 2024 | 15.59 | 15.61 | 15.40 | 15.61 | 15.33 | 97,200 |
18 Jan 2024 | 15.41 | 15.56 | 15.26 | 15.52 | 15.24 | 117,700 |
17 Jan 2024 | 15.29 | 15.50 | 15.26 | 15.46 | 15.18 | 83,200 |
16 Jan 2024 | 15.25 | 15.54 | 15.17 | 15.31 | 15.04 | 91,500 |
12 Jan 2024 | 15.20 | 15.40 | 15.07 | 15.22 | 14.95 | 107,000 |
11 Jan 2024 | 15.20 | 15.24 | 14.97 | 15.12 | 14.85 | 74,000 |
10 Jan 2024 | 15.07 | 15.19 | 14.97 | 15.15 | 14.88 | 76,200 |
09 Jan 2024 | 15.12 | 15.19 | 14.78 | 15.00 | 14.73 | 133,600 |
08 Jan 2024 | 15.30 | 15.34 | 14.98 | 15.19 | 14.92 | 103,300 |
05 Jan 2024 | 15.00 | 15.38 | 14.90 | 15.19 | 14.92 | 118,300 |
04 Jan 2024 | 15.21 | 15.36 | 15.02 | 15.03 | 14.76 | 102,900 |
03 Jan 2024 | 15.46 | 15.58 | 15.10 | 15.17 | 14.90 | 131,300 |
02 Jan 2024 | 15.48 | 15.51 | 15.14 | 15.42 | 15.14 | 129,300 |
29 Dec 2023 | 15.60 | 15.75 | 15.41 | 15.48 | 15.20 | 127,600 |
28 Dec 2023 | 15.70 | 15.75 | 15.40 | 15.48 | 15.20 | 93,900 |
27 Dec 2023 | 15.45 | 15.68 | 15.34 | 15.65 | 15.37 | 117,600 |
26 Dec 2023 | 15.20 | 15.57 | 15.04 | 15.45 | 15.17 | 176,900 |
22 Dec 2023 | 15.32 | 15.36 | 15.05 | 15.23 | 14.96 | 135,500 |
21 Dec 2023 | 14.65 | 15.20 | 14.61 | 15.19 | 14.92 | 172,600 |
20 Dec 2023 | 14.65 | 15.08 | 14.60 | 14.60 | 14.34 | 178,400 |
19 Dec 2023 | 14.76 | 14.85 | 14.49 | 14.66 | 14.40 | 143,200 |
18 Dec 2023 | 14.33 | 14.78 | 14.32 | 14.69 | 14.43 | 175,500 |
15 Dec 2023 | 14.49 | 14.57 | 14.11 | 14.31 | 14.05 | 284,200 |
14 Dec 2023 | 14.99 | 15.14 | 14.36 | 14.48 | 14.22 | 201,700 |
13 Dec 2023 | 14.44 | 14.96 | 14.27 | 14.93 | 14.66 | 342,900 |
12 Dec 2023 | 14.32 | 14.56 | 14.22 | 14.46 | 14.20 | 174,200 |
11 Dec 2023 | 14.76 | 14.85 | 14.27 | 14.47 | 14.21 | 277,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |