Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 17.02 | 17.33 | 16.81 | 16.97 | 16.97 | 31,800 |
30 Apr 2024 | 17.88 | 17.92 | 17.20 | 17.27 | 17.27 | 30,700 |
29 Apr 2024 | 18.45 | 18.66 | 18.25 | 18.64 | 18.64 | 14,600 |
26 Apr 2024 | 18.59 | 18.78 | 18.45 | 18.64 | 18.64 | 31,100 |
25 Apr 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 18.86 | 22,000 |
24 Apr 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 18.66 | 24,200 |
23 Apr 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 19.30 | 27,200 |
22 Apr 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 19.20 | 46,900 |
19 Apr 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 18.68 | 26,800 |
18 Apr 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 18.42 | 26,100 |
17 Apr 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 17.88 | 64,600 |
16 Apr 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 18.29 | 23,000 |
15 Apr 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 18.50 | 67,300 |
12 Apr 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 19.38 | 46,900 |
11 Apr 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 20.84 | 28,900 |
10 Apr 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 20.79 | 18,800 |
09 Apr 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 20.60 | 32,000 |
08 Apr 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 21.67 | 107,900 |
05 Apr 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 19.82 | 35,600 |
04 Apr 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 20.13 | 28,700 |
03 Apr 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 19.60 | 21,200 |
02 Apr 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 19.50 | 39,900 |
01 Apr 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 20.69 | 45,600 |
28 Mar 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 21.16 | 29,000 |
27 Mar 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 20.57 | 39,500 |
26 Mar 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 20.94 | 40,600 |
25 Mar 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 21.42 | 65,400 |
22 Mar 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 19.45 | 34,500 |
21 Mar 2024 | 20.64 | 20.67 | 19.85 | 19.97 | 19.97 | 53,100 |
20 Mar 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 19.92 | 87,700 |
20 Mar 2024 | 0.088 Dividend | |||||
19 Mar 2024 | 19.51 | 19.85 | 18.96 | 19.65 | 19.56 | 121,200 |
18 Mar 2024 | 20.86 | 21.02 | 20.32 | 20.47 | 20.38 | 81,700 |
15 Mar 2024 | 21.01 | 21.98 | 21.01 | 21.41 | 21.31 | 83,400 |
14 Mar 2024 | 22.74 | 22.74 | 21.41 | 21.73 | 21.63 | 88,400 |
13 Mar 2024 | 22.97 | 23.07 | 22.66 | 23.07 | 22.97 | 58,500 |
12 Mar 2024 | 22.98 | 23.09 | 21.82 | 22.66 | 22.56 | 114,100 |
11 Mar 2024 | 23.13 | 23.25 | 22.77 | 22.98 | 22.88 | 191,900 |
08 Mar 2024 | 22.21 | 22.61 | 21.47 | 22.30 | 22.20 | 102,800 |
07 Mar 2024 | 21.70 | 22.03 | 21.40 | 22.01 | 21.91 | 92,100 |
06 Mar 2024 | 21.61 | 21.83 | 21.05 | 21.68 | 21.58 | 167,500 |
05 Mar 2024 | 21.55 | 21.97 | 18.60 | 19.52 | 19.43 | 186,200 |
04 Mar 2024 | 20.29 | 21.10 | 20.29 | 21.01 | 20.92 | 124,800 |
01 Mar 2024 | 19.89 | 19.96 | 19.40 | 19.90 | 19.81 | 99,800 |
29 Feb 2024 | 20.04 | 20.10 | 19.20 | 19.58 | 19.49 | 99,900 |
28 Feb 2024 | 19.17 | 20.16 | 18.71 | 18.98 | 18.90 | 173,700 |
27 Feb 2024 | 18.42 | 18.49 | 18.16 | 18.34 | 18.26 | 71,500 |
26 Feb 2024 | 16.93 | 17.89 | 16.80 | 17.85 | 17.77 | 86,200 |
23 Feb 2024 | 16.65 | 16.65 | 16.39 | 16.60 | 16.53 | 36,900 |
22 Feb 2024 | 16.58 | 16.95 | 16.50 | 16.92 | 16.84 | 62,000 |
21 Feb 2024 | 16.39 | 16.58 | 16.34 | 16.40 | 16.33 | 42,600 |
20 Feb 2024 | 16.92 | 16.92 | 16.41 | 16.86 | 16.78 | 74,000 |
16 Feb 2024 | 16.44 | 16.52 | 16.19 | 16.27 | 16.20 | 48,300 |
15 Feb 2024 | 16.55 | 16.65 | 16.33 | 16.42 | 16.35 | 120,800 |
14 Feb 2024 | 16.15 | 16.28 | 16.07 | 16.23 | 16.16 | 87,400 |
13 Feb 2024 | 15.27 | 15.47 | 15.22 | 15.46 | 15.39 | 89,500 |
12 Feb 2024 | 14.85 | 15.64 | 14.85 | 15.61 | 15.54 | 59,700 |
09 Feb 2024 | 14.61 | 14.95 | 14.61 | 14.78 | 14.71 | 73,200 |
08 Feb 2024 | 14.18 | 14.36 | 14.13 | 14.28 | 14.22 | 57,400 |
07 Feb 2024 | 13.62 | 14.11 | 13.62 | 14.06 | 14.00 | 38,400 |
06 Feb 2024 | 13.57 | 13.77 | 13.57 | 13.73 | 13.67 | 33,400 |
05 Feb 2024 | 13.65 | 13.65 | 13.31 | 13.34 | 13.28 | 64,300 |
02 Feb 2024 | 13.43 | 13.59 | 13.35 | 13.47 | 13.41 | 15,200 |
01 Feb 2024 | 13.29 | 13.55 | 13.29 | 13.45 | 13.39 | 30,200 |
31 Jan 2024 | 13.48 | 13.71 | 13.35 | 13.38 | 13.32 | 54,600 |
30 Jan 2024 | 13.63 | 13.84 | 13.57 | 13.82 | 13.76 | 130,000 |
29 Jan 2024 | 13.11 | 13.55 | 13.09 | 13.52 | 13.46 | 51,800 |
26 Jan 2024 | 13.09 | 13.29 | 13.03 | 13.23 | 13.17 | 39,100 |
25 Jan 2024 | 12.69 | 12.77 | 12.55 | 12.72 | 12.66 | 27,600 |
24 Jan 2024 | 12.72 | 12.86 | 12.63 | 12.65 | 12.59 | 37,600 |
23 Jan 2024 | 12.47 | 12.71 | 12.40 | 12.56 | 12.50 | 82,400 |
22 Jan 2024 | 13.25 | 13.36 | 12.92 | 13.13 | 13.07 | 117,400 |
19 Jan 2024 | 13.70 | 13.90 | 13.37 | 13.76 | 13.70 | 135,700 |
18 Jan 2024 | 14.04 | 14.12 | 13.44 | 13.57 | 13.51 | 98,500 |
17 Jan 2024 | 14.14 | 14.25 | 14.00 | 14.13 | 14.07 | 204,800 |
16 Jan 2024 | 14.11 | 14.37 | 13.90 | 14.33 | 14.27 | 136,100 |
12 Jan 2024 | 15.18 | 15.18 | 14.29 | 14.38 | 14.32 | 112,300 |
11 Jan 2024 | 15.30 | 15.63 | 14.72 | 14.94 | 14.87 | 605,200 |
10 Jan 2024 | 14.17 | 14.61 | 14.03 | 14.52 | 14.45 | 299,800 |
09 Jan 2024 | 14.02 | 14.03 | 13.89 | 13.93 | 13.87 | 84,400 |
08 Jan 2024 | 13.77 | 14.34 | 13.67 | 14.27 | 14.21 | 78,500 |
05 Jan 2024 | 13.46 | 13.59 | 13.25 | 13.50 | 13.44 | 43,400 |
04 Jan 2024 | 13.38 | 13.80 | 13.33 | 13.64 | 13.58 | 57,100 |
03 Jan 2024 | 13.08 | 13.44 | 13.04 | 13.25 | 13.19 | 63,500 |
02 Jan 2024 | 14.30 | 14.34 | 14.01 | 14.03 | 13.97 | 89,900 |
29 Dec 2023 | 13.70 | 13.81 | 13.29 | 13.38 | 13.32 | 73,300 |
28 Dec 2023 | 13.80 | 13.83 | 13.65 | 13.68 | 13.62 | 93,400 |
27 Dec 2023 | 13.61 | 13.88 | 13.60 | 13.85 | 13.79 | 67,100 |
26 Dec 2023 | 13.42 | 13.42 | 13.04 | 13.22 | 13.16 | 71,500 |
22 Dec 2023 | 13.66 | 13.90 | 13.66 | 13.77 | 13.71 | 119,200 |
21 Dec 2023 | 13.58 | 13.58 | 13.41 | 13.54 | 13.48 | 124,600 |
20 Dec 2023 | 13.83 | 14.49 | 13.23 | 13.35 | 13.29 | 325,000 |
20 Dec 2023 | 1.949 Dividend | |||||
19 Dec 2023 | 15.21 | 15.25 | 14.82 | 15.00 | 12.99 | 83,100 |
18 Dec 2023 | 14.82 | 15.02 | 14.77 | 15.01 | 13.00 | 98,600 |
15 Dec 2023 | 15.34 | 15.34 | 15.14 | 15.30 | 13.25 | 37,000 |
14 Dec 2023 | 15.52 | 15.75 | 15.41 | 15.58 | 13.49 | 52,300 |
13 Dec 2023 | 14.99 | 15.50 | 14.99 | 15.49 | 13.42 | 33,300 |
12 Dec 2023 | 15.10 | 15.13 | 14.77 | 14.93 | 12.93 | 39,100 |
11 Dec 2023 | 15.22 | 15.23 | 14.73 | 14.87 | 12.88 | 95,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |