Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.75 | 18.90 | 18.21 | 18.22 | 18.22 | 23,108 |
01 May 2024 | 18.83 | 19.00 | 18.61 | 18.72 | 18.72 | 14,800 |
30 Apr 2024 | 19.17 | 19.17 | 18.60 | 18.83 | 18.83 | 32,700 |
29 Apr 2024 | 18.87 | 19.34 | 18.81 | 19.13 | 19.13 | 32,200 |
26 Apr 2024 | 18.18 | 18.76 | 18.04 | 18.55 | 18.55 | 38,900 |
25 Apr 2024 | 17.81 | 18.22 | 17.66 | 18.20 | 18.20 | 39,100 |
24 Apr 2024 | 17.00 | 18.45 | 17.00 | 18.20 | 18.20 | 165,000 |
23 Apr 2024 | 15.75 | 15.75 | 15.29 | 15.49 | 15.49 | 20,100 |
22 Apr 2024 | 15.02 | 15.39 | 15.02 | 15.08 | 15.08 | 14,600 |
19 Apr 2024 | 15.18 | 15.55 | 15.05 | 15.06 | 15.06 | 14,700 |
18 Apr 2024 | 15.57 | 15.57 | 15.30 | 15.38 | 15.38 | 11,700 |
17 Apr 2024 | 15.57 | 15.80 | 15.30 | 15.41 | 15.41 | 15,600 |
16 Apr 2024 | 15.78 | 15.86 | 15.27 | 15.60 | 15.60 | 33,100 |
15 Apr 2024 | 16.24 | 16.24 | 15.30 | 15.46 | 15.46 | 20,400 |
12 Apr 2024 | 16.30 | 16.41 | 16.03 | 16.10 | 16.10 | 13,900 |
12 Apr 2024 | 0.375 Dividend | |||||
11 Apr 2024 | 16.01 | 16.98 | 16.01 | 16.84 | 16.46 | 9,100 |
10 Apr 2024 | 16.91 | 16.96 | 16.35 | 16.55 | 16.18 | 24,300 |
09 Apr 2024 | 17.20 | 17.31 | 16.85 | 17.10 | 16.72 | 8,900 |
08 Apr 2024 | 16.66 | 17.50 | 15.86 | 17.07 | 16.69 | 31,800 |
05 Apr 2024 | 16.65 | 16.77 | 16.45 | 16.65 | 16.28 | 17,000 |
04 Apr 2024 | 16.25 | 16.70 | 15.76 | 16.53 | 16.16 | 26,900 |
03 Apr 2024 | 16.17 | 16.72 | 16.00 | 16.35 | 15.99 | 38,500 |
02 Apr 2024 | 15.63 | 15.99 | 15.63 | 15.99 | 15.63 | 9,800 |
01 Apr 2024 | 15.40 | 15.91 | 15.17 | 15.91 | 15.56 | 22,300 |
28 Mar 2024 | 15.08 | 15.39 | 14.81 | 15.39 | 15.05 | 35,200 |
27 Mar 2024 | 14.95 | 14.98 | 14.51 | 14.76 | 14.43 | 24,200 |
26 Mar 2024 | 15.07 | 15.07 | 14.79 | 14.90 | 14.57 | 17,800 |
25 Mar 2024 | 15.00 | 15.39 | 14.96 | 14.99 | 14.66 | 40,500 |
22 Mar 2024 | 14.70 | 15.00 | 14.60 | 14.96 | 14.63 | 37,100 |
21 Mar 2024 | 14.45 | 14.79 | 14.16 | 14.47 | 14.15 | 12,500 |
20 Mar 2024 | 14.00 | 14.50 | 13.64 | 14.40 | 14.08 | 37,200 |
19 Mar 2024 | 12.61 | 13.83 | 12.61 | 13.54 | 13.24 | 107,400 |
18 Mar 2024 | 12.19 | 13.17 | 12.08 | 13.05 | 12.76 | 336,900 |
15 Mar 2024 | 14.15 | 14.50 | 14.10 | 14.22 | 13.90 | 15,100 |
14 Mar 2024 | 14.21 | 14.41 | 14.15 | 14.23 | 13.91 | 29,800 |
13 Mar 2024 | 14.77 | 14.97 | 14.50 | 14.66 | 14.33 | 43,300 |
12 Mar 2024 | 14.94 | 15.10 | 14.69 | 14.90 | 14.57 | 24,400 |
11 Mar 2024 | 15.05 | 15.10 | 14.50 | 14.89 | 14.55 | 32,100 |
08 Mar 2024 | 15.05 | 15.50 | 14.95 | 14.99 | 14.66 | 44,200 |
07 Mar 2024 | 15.15 | 15.39 | 14.88 | 15.05 | 14.71 | 79,700 |
06 Mar 2024 | 15.15 | 15.80 | 14.88 | 15.05 | 14.71 | 85,100 |
05 Mar 2024 | 15.48 | 15.48 | 14.89 | 15.10 | 14.76 | 41,500 |
04 Mar 2024 | 14.00 | 15.35 | 14.00 | 15.06 | 14.72 | 71,700 |
01 Mar 2024 | 14.48 | 14.48 | 13.50 | 13.80 | 13.49 | 83,800 |
29 Feb 2024 | 14.42 | 14.67 | 14.20 | 14.67 | 14.34 | 55,600 |
28 Feb 2024 | 13.71 | 14.34 | 13.42 | 14.14 | 13.83 | 85,500 |
27 Feb 2024 | 13.30 | 13.83 | 13.29 | 13.71 | 13.40 | 16,500 |
26 Feb 2024 | 13.14 | 13.46 | 13.14 | 13.39 | 13.09 | 23,500 |
23 Feb 2024 | 13.01 | 13.40 | 12.51 | 13.10 | 12.81 | 44,600 |
22 Feb 2024 | 12.69 | 13.64 | 12.36 | 13.19 | 12.90 | 136,600 |
21 Feb 2024 | 12.85 | 12.98 | 11.27 | 11.90 | 11.64 | 176,900 |
20 Feb 2024 | 13.92 | 13.92 | 12.55 | 12.90 | 12.61 | 94,100 |
16 Feb 2024 | 14.38 | 14.71 | 13.13 | 13.92 | 13.61 | 68,400 |
15 Feb 2024 | 15.14 | 15.23 | 14.29 | 14.37 | 14.05 | 108,500 |
14 Feb 2024 | 15.81 | 15.81 | 15.47 | 15.47 | 15.13 | 6,200 |
13 Feb 2024 | 16.00 | 16.01 | 15.08 | 15.10 | 14.76 | 42,300 |
12 Feb 2024 | 15.49 | 16.16 | 15.35 | 16.00 | 15.64 | 27,300 |
09 Feb 2024 | 15.14 | 15.50 | 15.14 | 15.46 | 15.12 | 9,800 |
08 Feb 2024 | 15.37 | 15.38 | 15.03 | 15.30 | 14.96 | 18,500 |
07 Feb 2024 | 15.28 | 15.32 | 15.08 | 15.30 | 14.96 | 37,700 |
06 Feb 2024 | 15.50 | 15.50 | 15.21 | 15.28 | 14.94 | 20,500 |
05 Feb 2024 | 15.47 | 15.60 | 14.98 | 15.45 | 15.11 | 25,300 |
02 Feb 2024 | 15.55 | 15.63 | 15.27 | 15.39 | 15.05 | 29,700 |
01 Feb 2024 | 15.80 | 15.91 | 15.43 | 15.65 | 15.30 | 22,800 |
31 Jan 2024 | 15.39 | 16.22 | 15.20 | 15.60 | 15.25 | 69,800 |
30 Jan 2024 | 15.22 | 15.56 | 15.12 | 15.30 | 14.96 | 149,700 |
29 Jan 2024 | 14.96 | 15.13 | 14.77 | 15.03 | 14.70 | 101,200 |
26 Jan 2024 | 15.00 | 15.10 | 14.70 | 14.83 | 14.50 | 18,700 |
25 Jan 2024 | 15.48 | 15.49 | 14.66 | 14.94 | 14.61 | 71,400 |
24 Jan 2024 | 15.47 | 15.51 | 15.12 | 15.15 | 14.81 | 16,600 |
23 Jan 2024 | 15.40 | 15.99 | 15.20 | 15.26 | 14.92 | 49,500 |
22 Jan 2024 | 16.25 | 16.34 | 15.41 | 15.52 | 15.17 | 78,100 |
19 Jan 2024 | 16.54 | 16.70 | 16.25 | 16.51 | 16.14 | 11,600 |
18 Jan 2024 | 16.60 | 16.74 | 16.40 | 16.55 | 16.18 | 14,200 |
17 Jan 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 16.23 | 9,200 |
16 Jan 2024 | 16.68 | 17.00 | 16.50 | 16.87 | 16.49 | 27,300 |
12 Jan 2024 | 16.69 | 16.95 | 16.50 | 16.55 | 16.18 | 34,900 |
11 Jan 2024 | 16.36 | 16.78 | 16.21 | 16.58 | 16.21 | 26,000 |
11 Jan 2024 | 0.375 Dividend | |||||
10 Jan 2024 | 16.66 | 16.80 | 16.40 | 16.45 | 15.72 | 24,300 |
09 Jan 2024 | 16.71 | 16.71 | 16.41 | 16.50 | 15.76 | 23,800 |
08 Jan 2024 | 16.69 | 16.69 | 16.40 | 16.55 | 15.81 | 42,300 |
05 Jan 2024 | 16.38 | 16.65 | 16.30 | 16.34 | 15.61 | 11,000 |
04 Jan 2024 | 16.36 | 16.55 | 16.18 | 16.35 | 15.62 | 12,900 |
03 Jan 2024 | 16.48 | 16.69 | 16.25 | 16.48 | 15.75 | 20,900 |
02 Jan 2024 | 15.86 | 16.63 | 15.55 | 16.43 | 15.70 | 35,500 |
29 Dec 2023 | 15.63 | 16.14 | 15.46 | 15.56 | 14.87 | 124,400 |
28 Dec 2023 | 16.11 | 16.57 | 16.07 | 16.21 | 15.49 | 40,600 |
27 Dec 2023 | 16.15 | 16.60 | 15.90 | 16.37 | 15.64 | 38,200 |
26 Dec 2023 | 16.52 | 16.58 | 16.01 | 16.15 | 15.43 | 30,700 |
22 Dec 2023 | 16.48 | 16.49 | 15.96 | 16.41 | 15.68 | 31,800 |
21 Dec 2023 | 16.47 | 16.63 | 16.05 | 16.39 | 15.66 | 44,700 |
20 Dec 2023 | 16.68 | 16.75 | 16.15 | 16.46 | 15.73 | 54,200 |
19 Dec 2023 | 16.51 | 17.28 | 16.33 | 16.36 | 15.63 | 68,100 |
18 Dec 2023 | 16.19 | 16.80 | 16.07 | 16.38 | 15.65 | 75,200 |
15 Dec 2023 | 15.56 | 15.96 | 15.50 | 15.79 | 15.09 | 59,700 |
14 Dec 2023 | 15.91 | 16.08 | 15.51 | 15.62 | 14.92 | 60,400 |
13 Dec 2023 | 16.88 | 17.00 | 15.31 | 15.93 | 15.22 | 79,700 |
12 Dec 2023 | 17.53 | 17.93 | 16.58 | 16.71 | 15.97 | 47,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |