Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.72 | 15.72 | 13.69 | 14.16 | 14.16 | 352,400 |
08 May 2024 | 15.24 | 15.77 | 15.24 | 15.77 | 15.77 | 36,900 |
07 May 2024 | 15.45 | 15.70 | 15.31 | 15.70 | 15.70 | 28,200 |
06 May 2024 | 15.68 | 15.77 | 15.45 | 15.55 | 15.55 | 41,100 |
03 May 2024 | 15.55 | 15.80 | 15.34 | 15.70 | 15.70 | 106,500 |
02 May 2024 | 15.59 | 15.61 | 14.90 | 15.56 | 15.56 | 94,800 |
30 Apr 2024 | 15.90 | 15.90 | 15.23 | 15.24 | 15.24 | 54,100 |
29 Apr 2024 | 16.38 | 16.38 | 15.50 | 16.07 | 16.07 | 38,600 |
26 Apr 2024 | 15.61 | 16.34 | 15.30 | 16.34 | 16.34 | 59,700 |
25 Apr 2024 | 15.39 | 15.45 | 14.98 | 15.44 | 15.44 | 62,100 |
24 Apr 2024 | 15.07 | 15.47 | 14.97 | 15.43 | 15.43 | 57,100 |
23 Apr 2024 | 15.25 | 15.27 | 14.80 | 15.05 | 15.05 | 118,300 |
22 Apr 2024 | 16.16 | 16.16 | 15.24 | 15.25 | 15.25 | 127,800 |
19 Apr 2024 | 15.37 | 16.18 | 15.32 | 16.18 | 16.18 | 83,900 |
18 Apr 2024 | 15.90 | 15.92 | 14.81 | 15.25 | 15.25 | 159,300 |
17 Apr 2024 | 16.33 | 16.33 | 15.47 | 16.00 | 16.00 | 39,800 |
16 Apr 2024 | 16.26 | 16.31 | 15.50 | 15.87 | 15.87 | 116,700 |
15 Apr 2024 | 17.16 | 17.16 | 16.24 | 16.34 | 16.34 | 134,700 |
12 Apr 2024 | 17.41 | 17.41 | 16.68 | 17.12 | 17.12 | 88,200 |
11 Apr 2024 | 16.78 | 17.36 | 16.73 | 17.36 | 17.36 | 65,900 |
10 Apr 2024 | 17.42 | 17.43 | 16.62 | 16.73 | 16.73 | 83,700 |
09 Apr 2024 | 17.25 | 17.48 | 16.87 | 17.48 | 17.48 | 82,600 |
08 Apr 2024 | 16.81 | 17.20 | 16.57 | 16.95 | 16.95 | 70,500 |
05 Apr 2024 | 16.73 | 16.87 | 16.40 | 16.40 | 16.40 | 67,100 |
04 Apr 2024 | 16.60 | 16.97 | 16.60 | 16.89 | 16.89 | 30,300 |
03 Apr 2024 | 16.58 | 16.69 | 16.27 | 16.61 | 16.61 | 52,700 |
02 Apr 2024 | 16.30 | 16.54 | 15.98 | 16.50 | 16.50 | 173,400 |
01 Apr 2024 | 17.50 | 17.67 | 16.12 | 16.34 | 16.34 | 204,200 |
28 Mar 2024 | 17.37 | 17.37 | 16.64 | 17.25 | 17.25 | 83,600 |
27 Mar 2024 | 17.08 | 17.27 | 16.90 | 17.01 | 17.01 | 125,600 |
26 Mar 2024 | 17.24 | 17.35 | 17.03 | 17.10 | 17.10 | 60,400 |
25 Mar 2024 | 16.96 | 17.27 | 16.87 | 17.04 | 17.04 | 114,200 |
22 Mar 2024 | 17.11 | 17.23 | 16.58 | 16.96 | 16.96 | 128,000 |
21 Mar 2024 | 17.63 | 17.68 | 16.95 | 16.95 | 16.95 | 177,500 |
20 Mar 2024 | 17.32 | 17.59 | 17.15 | 17.59 | 17.59 | 71,500 |
19 Mar 2024 | 17.28 | 17.46 | 17.13 | 17.27 | 17.27 | 118,100 |
18 Mar 2024 | 17.29 | 17.51 | 17.09 | 17.20 | 17.20 | 54,400 |
15 Mar 2024 | 17.35 | 17.41 | 16.98 | 17.30 | 17.30 | 58,500 |
14 Mar 2024 | 17.59 | 17.59 | 17.24 | 17.39 | 17.39 | 86,300 |
13 Mar 2024 | 17.86 | 17.93 | 17.64 | 17.71 | 17.71 | 50,700 |
12 Mar 2024 | 17.89 | 17.95 | 17.78 | 17.82 | 17.82 | 89,400 |
11 Mar 2024 | 17.93 | 17.93 | 17.66 | 17.89 | 17.89 | 33,400 |
08 Mar 2024 | 18.11 | 18.11 | 17.66 | 17.88 | 17.88 | 72,800 |
07 Mar 2024 | 17.85 | 18.17 | 17.65 | 18.17 | 18.17 | 48,600 |
06 Mar 2024 | 17.92 | 18.08 | 17.68 | 17.85 | 17.85 | 67,000 |
05 Mar 2024 | 17.70 | 17.95 | 17.68 | 17.93 | 17.93 | 110,200 |
04 Mar 2024 | 17.72 | 17.80 | 17.54 | 17.79 | 17.79 | 81,900 |
01 Mar 2024 | 17.22 | 17.70 | 17.21 | 17.70 | 17.70 | 76,000 |
29 Feb 2024 | 17.70 | 17.72 | 17.29 | 17.44 | 17.44 | 67,400 |
28 Feb 2024 | 17.37 | 17.53 | 17.23 | 17.42 | 17.42 | 63,000 |
27 Feb 2024 | 16.81 | 17.40 | 16.67 | 17.40 | 17.40 | 170,900 |
26 Feb 2024 | 16.83 | 16.83 | 16.58 | 16.79 | 16.79 | 23,800 |
23 Feb 2024 | 17.02 | 17.02 | 16.64 | 16.82 | 16.82 | 21,300 |
22 Feb 2024 | 16.66 | 17.01 | 16.31 | 16.95 | 16.95 | 36,900 |
21 Feb 2024 | 16.55 | 16.55 | 16.24 | 16.51 | 16.51 | 55,400 |
20 Feb 2024 | 16.34 | 16.58 | 16.15 | 16.41 | 16.41 | 148,600 |
19 Feb 2024 | 16.10 | 16.37 | 16.02 | 16.31 | 16.31 | 64,100 |
16 Feb 2024 | 15.81 | 16.28 | 15.76 | 16.06 | 16.06 | 106,200 |
15 Feb 2024 | 16.21 | 16.21 | 15.62 | 15.81 | 15.81 | 84,200 |
14 Feb 2024 | 16.29 | 16.29 | 15.56 | 16.21 | 16.21 | 48,300 |
09 Feb 2024 | 16.30 | 16.54 | 16.22 | 16.31 | 16.31 | 34,900 |
08 Feb 2024 | 16.37 | 16.50 | 16.11 | 16.40 | 16.40 | 32,200 |
07 Feb 2024 | 16.58 | 16.58 | 16.34 | 16.47 | 16.47 | 54,600 |
06 Feb 2024 | 16.44 | 16.51 | 16.32 | 16.47 | 16.47 | 21,100 |
05 Feb 2024 | 16.41 | 16.78 | 16.12 | 16.27 | 16.27 | 105,700 |
02 Feb 2024 | 16.47 | 16.66 | 16.11 | 16.40 | 16.40 | 88,100 |
01 Feb 2024 | 16.20 | 16.43 | 15.86 | 16.43 | 16.43 | 41,900 |
31 Jan 2024 | 16.51 | 16.51 | 16.16 | 16.20 | 16.20 | 44,500 |
30 Jan 2024 | 16.51 | 16.55 | 16.00 | 16.32 | 16.32 | 82,700 |
29 Jan 2024 | 16.72 | 16.72 | 16.24 | 16.54 | 16.54 | 55,200 |
26 Jan 2024 | 16.85 | 17.09 | 16.50 | 16.56 | 16.56 | 38,300 |
25 Jan 2024 | 17.00 | 17.13 | 16.75 | 16.91 | 16.91 | 31,600 |
24 Jan 2024 | 16.80 | 16.96 | 16.59 | 16.87 | 16.87 | 39,100 |
23 Jan 2024 | 16.49 | 16.80 | 16.41 | 16.80 | 16.80 | 47,900 |
22 Jan 2024 | 16.89 | 16.89 | 16.22 | 16.42 | 16.42 | 54,300 |
19 Jan 2024 | 17.01 | 17.01 | 16.68 | 16.71 | 16.71 | 47,000 |
18 Jan 2024 | 17.47 | 17.47 | 16.92 | 17.04 | 17.04 | 74,700 |
17 Jan 2024 | 17.14 | 17.29 | 16.88 | 17.25 | 17.25 | 105,400 |
16 Jan 2024 | 17.29 | 17.29 | 16.86 | 17.14 | 17.14 | 103,900 |
15 Jan 2024 | 17.56 | 17.60 | 17.03 | 17.20 | 17.20 | 151,700 |
12 Jan 2024 | 17.90 | 17.98 | 17.20 | 17.56 | 17.56 | 97,000 |
11 Jan 2024 | 17.00 | 17.93 | 16.90 | 17.83 | 17.83 | 466,000 |
10 Jan 2024 | 16.50 | 16.68 | 16.49 | 16.67 | 16.67 | 35,900 |
09 Jan 2024 | 16.27 | 16.47 | 16.19 | 16.47 | 16.47 | 34,800 |
08 Jan 2024 | 15.94 | 16.27 | 15.81 | 16.27 | 16.27 | 141,300 |
05 Jan 2024 | 15.96 | 15.96 | 15.61 | 15.95 | 15.95 | 37,300 |
04 Jan 2024 | 15.95 | 15.95 | 15.72 | 15.95 | 15.95 | 28,900 |
03 Jan 2024 | 15.99 | 15.99 | 15.72 | 15.86 | 15.86 | 58,100 |
02 Jan 2024 | 15.86 | 15.90 | 15.75 | 15.90 | 15.90 | 41,200 |
28 Dec 2023 | 15.96 | 15.96 | 15.31 | 15.89 | 15.89 | 182,800 |
27 Dec 2023 | 15.90 | 15.99 | 15.65 | 15.96 | 15.96 | 69,500 |
27 Dec 2023 | 0.276551 Dividend | |||||
26 Dec 2023 | 15.88 | 16.18 | 15.88 | 16.09 | 15.81 | 78,100 |
22 Dec 2023 | 15.88 | 16.20 | 15.79 | 15.80 | 15.53 | 25,900 |
21 Dec 2023 | 15.87 | 16.24 | 15.82 | 15.82 | 15.55 | 42,200 |
20 Dec 2023 | 15.75 | 15.91 | 15.75 | 15.81 | 15.54 | 67,100 |
19 Dec 2023 | 15.65 | 15.72 | 15.41 | 15.71 | 15.44 | 47,600 |
18 Dec 2023 | 15.66 | 15.66 | 14.87 | 15.66 | 15.39 | 77,600 |
18 Dec 2023 | 0.650018 Dividend | |||||
15 Dec 2023 | 16.29 | 16.47 | 15.85 | 16.32 | 15.40 | 107,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |