Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.89 | 19.08 | 18.84 | 19.05 | 19.05 | 1,288,600 |
16 May 2024 | 18.87 | 18.98 | 18.79 | 18.85 | 18.85 | 416,600 |
15 May 2024 | 18.77 | 18.85 | 18.48 | 18.84 | 18.84 | 1,127,000 |
14 May 2024 | 18.88 | 18.98 | 18.75 | 18.81 | 18.81 | 2,413,400 |
13 May 2024 | 19.09 | 19.18 | 18.93 | 18.99 | 18.99 | 254,200 |
10 May 2024 | 19.28 | 19.38 | 19.00 | 19.02 | 19.02 | 584,400 |
09 May 2024 | 19.12 | 19.35 | 19.12 | 19.26 | 19.26 | 473,700 |
08 May 2024 | 18.88 | 19.13 | 18.86 | 19.10 | 19.10 | 684,100 |
07 May 2024 | 18.93 | 19.12 | 18.84 | 19.01 | 19.01 | 459,500 |
06 May 2024 | 18.74 | 19.09 | 18.74 | 18.93 | 18.93 | 895,100 |
03 May 2024 | 18.69 | 18.72 | 18.49 | 18.60 | 18.60 | 609,700 |
02 May 2024 | 18.57 | 18.79 | 18.55 | 18.62 | 18.62 | 1,221,700 |
01 May 2024 | 18.85 | 18.87 | 18.48 | 18.58 | 18.58 | 1,879,300 |
30 Apr 2024 | 19.43 | 19.43 | 18.89 | 18.90 | 18.90 | 1,446,900 |
29 Apr 2024 | 19.30 | 19.49 | 19.26 | 19.47 | 19.47 | 1,066,200 |
26 Apr 2024 | 19.37 | 19.42 | 19.18 | 19.35 | 19.35 | 1,199,400 |
25 Apr 2024 | 19.05 | 19.36 | 19.00 | 19.31 | 19.31 | 1,127,400 |
24 Apr 2024 | 19.11 | 19.24 | 19.06 | 19.17 | 19.17 | 1,111,000 |
23 Apr 2024 | 18.93 | 19.15 | 18.88 | 19.12 | 19.12 | 1,531,600 |
22 Apr 2024 | 18.88 | 19.15 | 18.74 | 19.04 | 19.04 | 1,026,100 |
19 Apr 2024 | 18.83 | 19.11 | 18.80 | 18.97 | 18.97 | 580,900 |
18 Apr 2024 | 18.95 | 19.07 | 18.76 | 18.86 | 18.86 | 1,452,500 |
17 Apr 2024 | 18.94 | 19.26 | 18.83 | 18.95 | 18.95 | 685,800 |
16 Apr 2024 | 18.83 | 19.08 | 18.74 | 18.98 | 18.98 | 1,381,900 |
15 Apr 2024 | 19.16 | 19.20 | 18.82 | 18.86 | 18.86 | 1,601,200 |
12 Apr 2024 | 19.65 | 19.73 | 19.12 | 19.19 | 19.19 | 1,245,800 |
11 Apr 2024 | 19.76 | 19.77 | 19.30 | 19.39 | 19.39 | 1,046,200 |
10 Apr 2024 | 19.41 | 19.78 | 19.41 | 19.78 | 19.78 | 1,105,700 |
09 Apr 2024 | 19.36 | 19.43 | 19.28 | 19.41 | 19.41 | 676,300 |
08 Apr 2024 | 19.36 | 19.41 | 19.19 | 19.34 | 19.34 | 1,004,200 |
05 Apr 2024 | 19.17 | 19.41 | 19.10 | 19.39 | 19.39 | 1,486,900 |
04 Apr 2024 | 19.03 | 19.15 | 18.89 | 19.15 | 19.15 | 1,234,900 |
03 Apr 2024 | 18.78 | 19.06 | 18.76 | 19.04 | 19.04 | 1,129,200 |
02 Apr 2024 | 18.66 | 18.78 | 18.51 | 18.76 | 18.76 | 476,600 |
01 Apr 2024 | 18.42 | 18.57 | 18.24 | 18.55 | 18.55 | 1,069,400 |
28 Mar 2024 | 18.26 | 18.36 | 18.18 | 18.34 | 18.34 | 1,129,800 |
27 Mar 2024 | 17.95 | 18.18 | 17.93 | 18.18 | 18.18 | 320,000 |
26 Mar 2024 | 18.19 | 18.20 | 18.05 | 18.05 | 18.05 | 607,300 |
25 Mar 2024 | 17.86 | 18.19 | 17.84 | 18.19 | 18.19 | 793,600 |
22 Mar 2024 | 17.85 | 17.90 | 17.72 | 17.84 | 17.84 | 330,800 |
22 Mar 2024 | 0.093 Dividend | |||||
21 Mar 2024 | 17.89 | 17.97 | 17.83 | 17.94 | 17.85 | 1,657,900 |
20 Mar 2024 | 17.81 | 17.91 | 17.78 | 17.89 | 17.80 | 710,400 |
19 Mar 2024 | 17.84 | 18.01 | 17.84 | 17.92 | 17.83 | 1,019,500 |
18 Mar 2024 | 17.74 | 17.86 | 17.65 | 17.83 | 17.74 | 782,200 |
15 Mar 2024 | 17.67 | 17.80 | 17.65 | 17.68 | 17.59 | 832,200 |
14 Mar 2024 | 17.58 | 17.71 | 17.49 | 17.70 | 17.61 | 699,400 |
13 Mar 2024 | 17.31 | 17.54 | 17.31 | 17.48 | 17.39 | 737,400 |
12 Mar 2024 | 17.13 | 17.18 | 17.05 | 17.17 | 17.08 | 336,100 |
11 Mar 2024 | 16.97 | 17.14 | 16.88 | 17.12 | 17.03 | 358,600 |
08 Mar 2024 | 17.18 | 17.21 | 16.97 | 17.08 | 16.99 | 963,000 |
07 Mar 2024 | 17.20 | 17.37 | 17.09 | 17.19 | 17.10 | 1,165,700 |
06 Mar 2024 | 17.38 | 17.42 | 17.17 | 17.25 | 17.16 | 703,200 |
05 Mar 2024 | 17.00 | 17.30 | 17.00 | 17.21 | 17.12 | 588,400 |
04 Mar 2024 | 17.29 | 17.30 | 17.03 | 17.03 | 16.94 | 574,900 |
01 Mar 2024 | 17.00 | 17.37 | 16.99 | 17.23 | 17.14 | 1,947,800 |
29 Feb 2024 | 16.62 | 16.93 | 16.60 | 16.88 | 16.79 | 1,150,900 |
28 Feb 2024 | 16.54 | 16.60 | 16.44 | 16.56 | 16.47 | 850,700 |
27 Feb 2024 | 16.50 | 16.62 | 16.46 | 16.52 | 16.43 | 1,510,900 |
26 Feb 2024 | 16.31 | 16.48 | 16.28 | 16.45 | 16.36 | 1,115,200 |
23 Feb 2024 | 16.29 | 16.38 | 16.16 | 16.37 | 16.29 | 484,400 |
22 Feb 2024 | 16.25 | 16.44 | 16.20 | 16.40 | 16.31 | 690,100 |
21 Feb 2024 | 15.85 | 16.28 | 15.85 | 16.26 | 16.18 | 884,400 |
20 Feb 2024 | 15.89 | 16.01 | 15.77 | 15.81 | 15.73 | 620,700 |
16 Feb 2024 | 15.84 | 15.94 | 15.78 | 15.90 | 15.82 | 456,800 |
15 Feb 2024 | 15.18 | 15.85 | 15.18 | 15.84 | 15.76 | 3,538,800 |
14 Feb 2024 | 15.27 | 15.41 | 15.14 | 15.19 | 15.11 | 447,800 |
13 Feb 2024 | 15.40 | 15.46 | 15.05 | 15.19 | 15.11 | 1,325,700 |
12 Feb 2024 | 15.25 | 15.48 | 15.25 | 15.44 | 15.36 | 927,700 |
09 Feb 2024 | 15.34 | 15.38 | 15.22 | 15.26 | 15.18 | 1,370,200 |
08 Feb 2024 | 15.12 | 15.30 | 15.10 | 15.26 | 15.18 | 1,671,300 |
07 Feb 2024 | 15.08 | 15.09 | 14.92 | 15.08 | 15.00 | 1,150,600 |
06 Feb 2024 | 15.03 | 15.20 | 14.97 | 15.08 | 15.00 | 1,145,400 |
05 Feb 2024 | 15.03 | 15.10 | 14.82 | 14.98 | 14.90 | 1,001,000 |
02 Feb 2024 | 15.36 | 15.44 | 15.07 | 15.07 | 14.99 | 1,257,900 |
01 Feb 2024 | 15.66 | 15.86 | 15.36 | 15.41 | 15.33 | 704,200 |
31 Jan 2024 | 15.76 | 15.82 | 15.59 | 15.62 | 15.54 | 512,500 |
30 Jan 2024 | 15.49 | 15.82 | 15.47 | 15.81 | 15.73 | 376,400 |
29 Jan 2024 | 15.66 | 15.68 | 15.52 | 15.56 | 15.48 | 560,500 |
26 Jan 2024 | 15.65 | 15.72 | 15.47 | 15.72 | 15.64 | 320,900 |
25 Jan 2024 | 15.50 | 15.66 | 15.46 | 15.65 | 15.57 | 785,300 |
24 Jan 2024 | 15.27 | 15.42 | 15.22 | 15.42 | 15.34 | 1,284,800 |
23 Jan 2024 | 15.02 | 15.29 | 15.02 | 15.18 | 15.10 | 501,800 |
22 Jan 2024 | 15.03 | 15.12 | 14.92 | 15.09 | 15.01 | 738,400 |
19 Jan 2024 | 15.10 | 15.16 | 15.02 | 15.07 | 14.99 | 828,200 |
18 Jan 2024 | 15.20 | 15.20 | 14.98 | 15.09 | 15.01 | 1,000,500 |
17 Jan 2024 | 15.25 | 15.26 | 15.05 | 15.17 | 15.09 | 1,878,200 |
16 Jan 2024 | 15.81 | 15.82 | 15.37 | 15.40 | 15.32 | 925,600 |
15 Jan 2024 | 15.70 | 15.92 | 15.68 | 15.86 | 15.78 | 412,600 |
12 Jan 2024 | 15.89 | 15.94 | 15.72 | 15.75 | 15.67 | 873,500 |
11 Jan 2024 | 15.67 | 15.71 | 15.52 | 15.67 | 15.59 | 477,700 |
10 Jan 2024 | 15.71 | 15.77 | 15.53 | 15.55 | 15.47 | 508,400 |
09 Jan 2024 | 15.79 | 15.79 | 15.55 | 15.69 | 15.61 | 856,700 |
08 Jan 2024 | 15.68 | 15.72 | 15.54 | 15.72 | 15.64 | 1,635,800 |
05 Jan 2024 | 16.09 | 16.09 | 15.94 | 16.01 | 15.93 | 1,144,400 |
04 Jan 2024 | 16.22 | 16.26 | 15.90 | 15.91 | 15.83 | 2,470,900 |
03 Jan 2024 | 15.63 | 16.13 | 15.63 | 16.12 | 16.04 | 1,619,700 |
02 Jan 2024 | 15.61 | 15.72 | 15.57 | 15.60 | 15.52 | 502,000 |
29 Dec 2023 | 15.51 | 15.57 | 15.44 | 15.52 | 15.44 | 187,200 |
28 Dec 2023 | 15.61 | 15.68 | 15.47 | 15.47 | 15.39 | 417,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |