Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.44 | 19.89 | 18.11 | 19.50 | 19.50 | 4,521,667 |
01 May 2024 | 18.61 | 19.12 | 18.59 | 18.83 | 18.83 | 2,398,200 |
30 Apr 2024 | 18.84 | 18.92 | 18.56 | 18.61 | 18.61 | 2,340,300 |
29 Apr 2024 | 18.69 | 19.04 | 18.69 | 18.90 | 18.90 | 2,158,900 |
26 Apr 2024 | 18.43 | 18.68 | 18.33 | 18.55 | 18.55 | 2,049,700 |
25 Apr 2024 | 18.62 | 18.73 | 18.20 | 18.42 | 18.42 | 1,541,900 |
24 Apr 2024 | 18.44 | 18.75 | 18.11 | 18.71 | 18.71 | 1,999,300 |
23 Apr 2024 | 17.96 | 18.54 | 17.82 | 18.52 | 18.52 | 1,699,300 |
22 Apr 2024 | 17.97 | 18.11 | 17.79 | 18.00 | 18.00 | 1,551,000 |
19 Apr 2024 | 17.88 | 18.02 | 17.38 | 17.82 | 17.82 | 3,612,200 |
18 Apr 2024 | 17.90 | 18.24 | 17.81 | 17.86 | 17.86 | 2,129,600 |
17 Apr 2024 | 17.89 | 17.92 | 17.43 | 17.87 | 17.87 | 2,798,600 |
16 Apr 2024 | 17.55 | 17.92 | 17.38 | 17.79 | 17.79 | 2,503,400 |
15 Apr 2024 | 17.60 | 17.92 | 17.58 | 17.71 | 17.71 | 3,048,700 |
12 Apr 2024 | 18.19 | 18.24 | 17.33 | 17.45 | 17.45 | 2,976,300 |
11 Apr 2024 | 18.39 | 18.47 | 17.92 | 18.28 | 18.28 | 1,854,500 |
10 Apr 2024 | 18.01 | 18.22 | 18.00 | 18.16 | 18.16 | 2,566,300 |
09 Apr 2024 | 18.15 | 18.43 | 18.09 | 18.41 | 18.41 | 1,645,700 |
08 Apr 2024 | 18.03 | 18.18 | 17.67 | 18.16 | 18.16 | 1,286,200 |
05 Apr 2024 | 17.80 | 18.01 | 17.52 | 17.86 | 17.86 | 2,011,300 |
04 Apr 2024 | 18.17 | 18.23 | 17.87 | 17.87 | 17.87 | 1,445,000 |
03 Apr 2024 | 18.10 | 18.20 | 17.85 | 17.91 | 17.91 | 2,221,000 |
02 Apr 2024 | 18.26 | 18.33 | 18.04 | 18.13 | 18.13 | 1,564,500 |
01 Apr 2024 | 18.81 | 18.83 | 18.33 | 18.50 | 18.50 | 1,481,700 |
28 Mar 2024 | 18.50 | 18.93 | 18.42 | 18.80 | 18.80 | 2,254,300 |
27 Mar 2024 | 18.25 | 18.50 | 18.17 | 18.45 | 18.45 | 1,646,800 |
26 Mar 2024 | 17.97 | 18.19 | 17.85 | 18.12 | 18.12 | 1,797,900 |
25 Mar 2024 | 17.83 | 17.89 | 17.60 | 17.82 | 17.82 | 1,502,100 |
22 Mar 2024 | 18.35 | 18.61 | 17.67 | 17.78 | 17.78 | 1,861,800 |
21 Mar 2024 | 18.29 | 18.52 | 18.20 | 18.30 | 18.30 | 1,612,700 |
20 Mar 2024 | 17.69 | 18.18 | 17.60 | 18.15 | 18.15 | 1,879,500 |
19 Mar 2024 | 17.80 | 18.08 | 17.61 | 17.94 | 17.94 | 2,378,600 |
18 Mar 2024 | 18.31 | 18.31 | 17.57 | 17.81 | 17.81 | 3,069,800 |
15 Mar 2024 | 18.06 | 18.38 | 18.06 | 18.28 | 18.28 | 4,317,600 |
14 Mar 2024 | 18.26 | 18.63 | 18.03 | 18.36 | 18.36 | 2,264,700 |
13 Mar 2024 | 18.36 | 18.61 | 18.23 | 18.55 | 18.55 | 2,799,400 |
12 Mar 2024 | 18.31 | 18.48 | 18.25 | 18.27 | 18.27 | 1,675,500 |
11 Mar 2024 | 18.35 | 18.74 | 18.27 | 18.34 | 18.34 | 1,811,200 |
08 Mar 2024 | 18.27 | 18.52 | 18.15 | 18.45 | 18.45 | 1,558,000 |
07 Mar 2024 | 18.10 | 18.48 | 18.00 | 18.23 | 18.23 | 1,405,400 |
06 Mar 2024 | 17.95 | 18.03 | 17.74 | 17.97 | 17.97 | 1,656,400 |
05 Mar 2024 | 17.38 | 17.87 | 17.34 | 17.75 | 17.75 | 1,530,100 |
04 Mar 2024 | 17.60 | 17.68 | 17.29 | 17.39 | 17.39 | 1,773,300 |
01 Mar 2024 | 17.50 | 17.60 | 17.25 | 17.56 | 17.56 | 1,549,700 |
29 Feb 2024 | 17.88 | 17.95 | 17.39 | 17.41 | 17.41 | 2,781,900 |
28 Feb 2024 | 17.89 | 17.93 | 17.66 | 17.83 | 17.83 | 2,550,800 |
27 Feb 2024 | 17.75 | 18.26 | 17.61 | 18.04 | 18.04 | 1,932,400 |
26 Feb 2024 | 18.50 | 18.62 | 17.63 | 17.65 | 17.65 | 2,898,200 |
23 Feb 2024 | 18.40 | 18.70 | 18.05 | 18.50 | 18.50 | 2,390,800 |
23 Feb 2024 | 0.28 Dividend | |||||
22 Feb 2024 | 18.51 | 18.67 | 18.27 | 18.55 | 18.27 | 2,281,600 |
21 Feb 2024 | 18.70 | 18.97 | 18.25 | 18.53 | 18.25 | 3,291,500 |
20 Feb 2024 | 18.75 | 18.93 | 18.38 | 18.49 | 18.21 | 3,370,500 |
16 Feb 2024 | 18.56 | 18.99 | 18.35 | 18.71 | 18.43 | 3,397,600 |
15 Feb 2024 | 17.85 | 19.08 | 17.65 | 18.62 | 18.34 | 7,744,800 |
14 Feb 2024 | 16.28 | 16.44 | 15.93 | 16.36 | 16.11 | 3,559,200 |
13 Feb 2024 | 16.53 | 16.54 | 15.84 | 16.12 | 15.88 | 3,396,100 |
12 Feb 2024 | 16.48 | 16.87 | 16.47 | 16.83 | 16.58 | 2,255,500 |
09 Feb 2024 | 16.33 | 16.43 | 16.12 | 16.38 | 16.13 | 2,035,000 |
08 Feb 2024 | 16.18 | 16.32 | 15.94 | 16.31 | 16.06 | 2,355,200 |
07 Feb 2024 | 16.85 | 16.89 | 16.06 | 16.25 | 16.00 | 2,616,200 |
06 Feb 2024 | 16.10 | 17.14 | 16.04 | 16.95 | 16.69 | 2,824,200 |
05 Feb 2024 | 16.60 | 16.63 | 16.02 | 16.04 | 15.80 | 2,070,900 |
02 Feb 2024 | 17.17 | 17.21 | 16.61 | 16.64 | 16.39 | 1,961,000 |
01 Feb 2024 | 16.75 | 17.30 | 16.57 | 17.24 | 16.98 | 1,881,500 |
31 Jan 2024 | 16.83 | 17.08 | 16.65 | 16.65 | 16.40 | 3,032,300 |
30 Jan 2024 | 17.12 | 17.18 | 16.62 | 16.78 | 16.53 | 1,679,100 |
29 Jan 2024 | 16.82 | 17.18 | 16.60 | 17.16 | 16.90 | 2,257,900 |
26 Jan 2024 | 16.80 | 17.01 | 16.65 | 16.73 | 16.48 | 2,502,900 |
25 Jan 2024 | 16.66 | 16.85 | 16.47 | 16.84 | 16.59 | 2,269,200 |
24 Jan 2024 | 16.39 | 16.60 | 16.27 | 16.42 | 16.17 | 2,314,900 |
23 Jan 2024 | 15.85 | 16.31 | 15.73 | 16.27 | 16.02 | 2,544,600 |
22 Jan 2024 | 15.60 | 15.98 | 15.52 | 15.69 | 15.45 | 2,649,100 |
19 Jan 2024 | 15.65 | 15.73 | 15.33 | 15.50 | 15.27 | 3,302,900 |
18 Jan 2024 | 15.99 | 16.16 | 15.48 | 15.69 | 15.45 | 3,806,700 |
17 Jan 2024 | 16.36 | 16.52 | 15.74 | 15.90 | 15.66 | 4,123,200 |
16 Jan 2024 | 16.65 | 16.77 | 16.33 | 16.59 | 16.34 | 3,200,200 |
12 Jan 2024 | 16.86 | 17.35 | 16.74 | 16.75 | 16.50 | 2,978,000 |
11 Jan 2024 | 17.18 | 17.37 | 16.66 | 16.83 | 16.58 | 5,070,600 |
10 Jan 2024 | 16.24 | 17.22 | 16.09 | 17.20 | 16.94 | 6,404,300 |
09 Jan 2024 | 16.21 | 16.39 | 16.01 | 16.20 | 15.96 | 4,857,600 |
08 Jan 2024 | 14.35 | 16.32 | 14.35 | 16.30 | 16.05 | 9,021,500 |
05 Jan 2024 | 13.80 | 14.48 | 13.65 | 14.41 | 14.19 | 4,897,200 |
04 Jan 2024 | 14.68 | 14.73 | 13.70 | 13.78 | 13.57 | 5,356,500 |
03 Jan 2024 | 14.64 | 14.78 | 14.28 | 14.63 | 14.41 | 2,980,200 |
02 Jan 2024 | 14.42 | 15.13 | 14.42 | 14.71 | 14.49 | 4,556,300 |
29 Dec 2023 | 14.40 | 14.52 | 14.24 | 14.42 | 14.20 | 2,709,200 |
28 Dec 2023 | 14.39 | 14.59 | 14.31 | 14.48 | 14.26 | 2,417,500 |
27 Dec 2023 | 14.14 | 14.49 | 14.11 | 14.36 | 14.14 | 2,870,600 |
26 Dec 2023 | 13.93 | 14.24 | 13.87 | 14.13 | 13.92 | 4,166,300 |
22 Dec 2023 | 13.59 | 13.98 | 13.57 | 13.91 | 13.70 | 3,484,300 |
21 Dec 2023 | 13.45 | 13.90 | 13.40 | 13.60 | 13.39 | 4,634,000 |
20 Dec 2023 | 13.47 | 13.59 | 13.14 | 13.14 | 12.94 | 4,443,500 |
19 Dec 2023 | 13.27 | 13.59 | 13.16 | 13.52 | 13.32 | 5,225,900 |
18 Dec 2023 | 13.11 | 13.24 | 12.87 | 13.12 | 12.92 | 4,490,600 |
15 Dec 2023 | 12.78 | 13.37 | 12.71 | 13.08 | 12.88 | 10,736,100 |
14 Dec 2023 | 12.75 | 13.03 | 12.62 | 12.82 | 12.63 | 6,671,900 |
13 Dec 2023 | 11.50 | 12.48 | 11.31 | 12.42 | 12.23 | 9,431,000 |
12 Dec 2023 | 11.25 | 11.62 | 10.97 | 11.54 | 11.37 | 7,196,800 |
11 Dec 2023 | 11.10 | 11.35 | 11.02 | 11.23 | 11.06 | 4,490,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |