Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 17.11 | 17.11 | 16.90 | 16.95 | 16.95 | 172,821 |
22 May 2024 | 17.25 | 17.33 | 17.01 | 17.08 | 17.08 | 1,481,700 |
21 May 2024 | 17.32 | 17.51 | 17.26 | 17.32 | 17.32 | 1,135,300 |
20 May 2024 | 17.60 | 17.67 | 17.36 | 17.36 | 17.36 | 1,125,200 |
17 May 2024 | 17.57 | 17.76 | 17.39 | 17.59 | 17.59 | 1,202,900 |
16 May 2024 | 17.51 | 17.61 | 17.45 | 17.49 | 17.49 | 976,700 |
15 May 2024 | 17.73 | 17.82 | 17.47 | 17.58 | 17.58 | 1,521,700 |
14 May 2024 | 17.56 | 17.60 | 17.37 | 17.56 | 17.56 | 1,157,800 |
13 May 2024 | 17.53 | 17.63 | 17.31 | 17.34 | 17.34 | 1,373,200 |
10 May 2024 | 17.36 | 17.49 | 17.15 | 17.45 | 17.45 | 1,353,600 |
09 May 2024 | 17.39 | 17.49 | 17.17 | 17.28 | 17.28 | 3,064,700 |
08 May 2024 | 17.06 | 17.40 | 16.57 | 17.39 | 17.39 | 1,470,300 |
07 May 2024 | 17.33 | 17.48 | 17.25 | 17.26 | 17.26 | 1,963,600 |
06 May 2024 | 17.36 | 17.42 | 17.21 | 17.30 | 17.30 | 1,330,000 |
03 May 2024 | 17.32 | 17.38 | 17.13 | 17.19 | 17.19 | 1,665,300 |
02 May 2024 | 16.89 | 17.09 | 16.84 | 17.03 | 17.03 | 1,932,500 |
01 May 2024 | 16.66 | 17.08 | 16.56 | 16.77 | 16.77 | 2,600,200 |
30 Apr 2024 | 16.51 | 16.68 | 16.46 | 16.54 | 16.54 | 2,730,400 |
29 Apr 2024 | 16.67 | 16.82 | 16.61 | 16.70 | 16.70 | 2,397,400 |
26 Apr 2024 | 16.65 | 16.87 | 16.41 | 16.57 | 16.57 | 1,325,800 |
25 Apr 2024 | 16.45 | 16.67 | 16.24 | 16.66 | 16.66 | 2,389,900 |
24 Apr 2024 | 16.43 | 16.63 | 16.30 | 16.59 | 16.59 | 2,275,300 |
23 Apr 2024 | 16.47 | 16.90 | 16.12 | 16.47 | 16.47 | 2,418,100 |
22 Apr 2024 | 16.19 | 16.55 | 16.12 | 16.46 | 16.46 | 2,577,000 |
19 Apr 2024 | 15.74 | 16.20 | 15.72 | 16.19 | 16.19 | 2,327,100 |
18 Apr 2024 | 15.55 | 15.83 | 15.52 | 15.78 | 15.78 | 1,813,100 |
17 Apr 2024 | 15.67 | 15.83 | 15.53 | 15.53 | 15.53 | 1,351,000 |
16 Apr 2024 | 15.56 | 16.04 | 15.38 | 15.48 | 15.48 | 1,542,800 |
15 Apr 2024 | 15.92 | 16.10 | 15.60 | 15.69 | 15.69 | 1,521,800 |
12 Apr 2024 | 15.76 | 15.92 | 15.71 | 15.81 | 15.81 | 1,400,800 |
11 Apr 2024 | 16.11 | 16.23 | 15.75 | 15.96 | 15.96 | 1,556,100 |
10 Apr 2024 | 16.44 | 16.45 | 15.83 | 16.02 | 16.02 | 2,556,200 |
09 Apr 2024 | 16.87 | 16.93 | 16.72 | 16.87 | 16.87 | 1,420,200 |
08 Apr 2024 | 16.58 | 16.84 | 16.48 | 16.81 | 16.81 | 1,411,900 |
05 Apr 2024 | 16.50 | 16.73 | 16.38 | 16.59 | 16.59 | 2,650,600 |
04 Apr 2024 | 16.38 | 16.80 | 16.38 | 16.65 | 16.65 | 5,896,800 |
03 Apr 2024 | 16.21 | 16.31 | 16.04 | 16.04 | 16.04 | 5,253,300 |
02 Apr 2024 | 16.50 | 16.54 | 16.20 | 16.21 | 16.21 | 8,452,100 |
01 Apr 2024 | 17.45 | 17.47 | 16.52 | 16.65 | 16.65 | 5,760,500 |
28 Mar 2024 | 17.40 | 17.51 | 17.32 | 17.41 | 17.41 | 2,527,200 |
27 Mar 2024 | 16.89 | 17.43 | 16.79 | 17.41 | 17.41 | 1,476,500 |
26 Mar 2024 | 16.98 | 17.00 | 16.79 | 16.87 | 16.87 | 1,544,100 |
25 Mar 2024 | 16.83 | 17.02 | 16.82 | 16.85 | 16.85 | 1,314,800 |
22 Mar 2024 | 17.20 | 17.22 | 16.80 | 16.82 | 16.82 | 1,557,700 |
21 Mar 2024 | 17.00 | 17.25 | 16.93 | 17.12 | 17.12 | 1,817,500 |
20 Mar 2024 | 16.21 | 17.00 | 16.15 | 16.89 | 16.89 | 2,526,700 |
19 Mar 2024 | 16.16 | 16.47 | 16.15 | 16.37 | 16.37 | 1,560,500 |
18 Mar 2024 | 16.35 | 16.36 | 16.13 | 16.18 | 16.18 | 2,169,800 |
15 Mar 2024 | 16.13 | 16.55 | 16.13 | 16.40 | 16.40 | 4,954,500 |
14 Mar 2024 | 16.51 | 16.59 | 16.08 | 16.19 | 16.19 | 1,649,700 |
13 Mar 2024 | 16.49 | 16.75 | 16.49 | 16.59 | 16.59 | 1,355,700 |
12 Mar 2024 | 16.73 | 16.84 | 16.46 | 16.53 | 16.53 | 1,266,300 |
11 Mar 2024 | 16.79 | 16.90 | 16.68 | 16.76 | 16.76 | 1,166,300 |
08 Mar 2024 | 16.99 | 17.01 | 16.75 | 16.78 | 16.78 | 1,407,300 |
07 Mar 2024 | 16.95 | 16.99 | 16.69 | 16.76 | 16.76 | 1,584,800 |
06 Mar 2024 | 16.78 | 16.97 | 16.29 | 16.77 | 16.77 | 2,320,400 |
05 Mar 2024 | 16.04 | 16.89 | 15.99 | 16.78 | 16.78 | 2,566,500 |
04 Mar 2024 | 16.31 | 16.50 | 16.10 | 16.13 | 16.13 | 1,494,900 |
04 Mar 2024 | 0.14 Dividend | |||||
01 Mar 2024 | 16.27 | 16.41 | 15.94 | 16.39 | 16.25 | 1,569,300 |
29 Feb 2024 | 16.49 | 16.64 | 16.27 | 16.43 | 16.29 | 1,548,000 |
28 Feb 2024 | 16.23 | 16.42 | 16.14 | 16.18 | 16.04 | 1,348,400 |
27 Feb 2024 | 16.36 | 16.43 | 16.24 | 16.37 | 16.23 | 1,385,100 |
26 Feb 2024 | 16.25 | 16.45 | 16.11 | 16.20 | 16.06 | 1,238,900 |
23 Feb 2024 | 16.54 | 16.70 | 16.37 | 16.40 | 16.26 | 1,539,500 |
22 Feb 2024 | 16.42 | 16.65 | 16.30 | 16.63 | 16.49 | 2,878,300 |
21 Feb 2024 | 16.27 | 16.35 | 16.11 | 16.26 | 16.12 | 2,181,600 |
20 Feb 2024 | 16.26 | 16.60 | 16.15 | 16.39 | 16.25 | 1,775,300 |
16 Feb 2024 | 16.56 | 16.66 | 16.30 | 16.44 | 16.30 | 2,316,500 |
15 Feb 2024 | 16.06 | 16.70 | 16.02 | 16.66 | 16.52 | 2,616,900 |
14 Feb 2024 | 15.77 | 15.95 | 15.57 | 15.91 | 15.77 | 1,888,200 |
13 Feb 2024 | 15.80 | 15.89 | 15.36 | 15.60 | 15.47 | 3,467,800 |
12 Feb 2024 | 16.09 | 16.66 | 16.09 | 16.34 | 16.20 | 3,127,700 |
09 Feb 2024 | 15.90 | 16.15 | 15.75 | 16.15 | 16.01 | 1,885,600 |
08 Feb 2024 | 15.73 | 15.94 | 15.68 | 15.89 | 15.75 | 1,775,400 |
07 Feb 2024 | 15.83 | 16.01 | 15.50 | 15.85 | 15.71 | 2,741,400 |
06 Feb 2024 | 15.90 | 16.15 | 15.75 | 15.83 | 15.69 | 1,550,000 |
05 Feb 2024 | 15.87 | 16.07 | 15.69 | 15.95 | 15.81 | 1,910,700 |
02 Feb 2024 | 15.91 | 16.25 | 15.87 | 16.06 | 15.92 | 2,328,600 |
01 Feb 2024 | 16.59 | 16.69 | 15.74 | 16.20 | 16.06 | 4,057,200 |
31 Jan 2024 | 16.78 | 17.09 | 16.43 | 16.47 | 16.33 | 2,506,100 |
30 Jan 2024 | 17.33 | 17.44 | 17.17 | 17.17 | 17.02 | 1,937,400 |
29 Jan 2024 | 17.17 | 17.43 | 17.11 | 17.40 | 17.25 | 1,371,200 |
26 Jan 2024 | 17.22 | 17.28 | 16.99 | 17.16 | 17.01 | 1,285,100 |
25 Jan 2024 | 17.12 | 17.15 | 16.74 | 17.09 | 16.94 | 2,189,000 |
24 Jan 2024 | 16.83 | 17.09 | 16.74 | 16.90 | 16.76 | 1,808,300 |
23 Jan 2024 | 17.24 | 17.24 | 16.72 | 16.72 | 16.58 | 1,864,900 |
22 Jan 2024 | 16.81 | 17.00 | 16.72 | 16.96 | 16.82 | 1,980,300 |
19 Jan 2024 | 16.34 | 16.66 | 16.20 | 16.66 | 16.52 | 1,569,500 |
18 Jan 2024 | 16.22 | 16.38 | 16.14 | 16.28 | 16.14 | 1,690,000 |
17 Jan 2024 | 15.85 | 16.26 | 15.79 | 16.15 | 16.01 | 1,960,000 |
16 Jan 2024 | 16.17 | 16.30 | 16.09 | 16.17 | 16.03 | 1,778,200 |
12 Jan 2024 | 16.76 | 16.82 | 16.29 | 16.40 | 16.26 | 1,393,300 |
11 Jan 2024 | 16.68 | 16.70 | 16.33 | 16.59 | 16.45 | 2,389,800 |
10 Jan 2024 | 16.80 | 16.86 | 16.63 | 16.81 | 16.67 | 1,847,200 |
09 Jan 2024 | 16.69 | 16.86 | 16.61 | 16.85 | 16.71 | 2,254,400 |
08 Jan 2024 | 16.68 | 16.95 | 16.57 | 16.95 | 16.81 | 1,815,700 |
05 Jan 2024 | 16.55 | 16.91 | 16.54 | 16.68 | 16.54 | 1,887,700 |
04 Jan 2024 | 16.59 | 16.88 | 16.53 | 16.69 | 16.55 | 2,095,800 |
03 Jan 2024 | 16.92 | 16.92 | 16.47 | 16.55 | 16.41 | 2,394,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |