Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.05 | 15.09 | 14.80 | 14.88 | 14.88 | 709,700 |
17 May 2024 | 14.88 | 15.05 | 14.79 | 15.04 | 15.04 | 541,400 |
16 May 2024 | 14.81 | 14.89 | 14.67 | 14.87 | 14.87 | 760,000 |
15 May 2024 | 14.95 | 14.95 | 14.70 | 14.78 | 14.78 | 532,400 |
14 May 2024 | 14.70 | 14.88 | 14.70 | 14.86 | 14.86 | 597,500 |
13 May 2024 | 14.41 | 14.71 | 14.41 | 14.58 | 14.58 | 556,900 |
10 May 2024 | 14.78 | 14.78 | 14.30 | 14.37 | 14.37 | 658,600 |
09 May 2024 | 14.92 | 14.93 | 14.61 | 14.66 | 14.66 | 1,114,300 |
08 May 2024 | 14.64 | 14.97 | 14.48 | 14.89 | 14.89 | 844,500 |
07 May 2024 | 15.35 | 15.40 | 15.07 | 15.09 | 15.09 | 555,800 |
06 May 2024 | 15.46 | 15.59 | 15.33 | 15.48 | 15.48 | 783,100 |
06 May 2024 | 0.694 Dividend | |||||
03 May 2024 | 15.94 | 15.99 | 15.76 | 15.93 | 15.24 | 725,100 |
02 May 2024 | 15.93 | 15.94 | 15.52 | 15.80 | 15.11 | 622,300 |
01 May 2024 | 15.78 | 15.97 | 15.67 | 15.75 | 15.06 | 567,000 |
30 Apr 2024 | 15.92 | 16.03 | 15.80 | 15.84 | 15.15 | 651,800 |
29 Apr 2024 | 15.97 | 16.08 | 15.85 | 16.05 | 15.35 | 1,396,300 |
26 Apr 2024 | 15.19 | 15.32 | 14.92 | 15.05 | 14.39 | 641,900 |
25 Apr 2024 | 14.53 | 15.21 | 14.48 | 15.20 | 14.54 | 567,800 |
24 Apr 2024 | 14.45 | 14.98 | 14.37 | 14.71 | 14.07 | 1,429,100 |
23 Apr 2024 | 13.03 | 13.39 | 12.90 | 13.18 | 12.61 | 1,232,600 |
22 Apr 2024 | 12.85 | 13.14 | 12.72 | 12.98 | 12.41 | 1,572,700 |
19 Apr 2024 | 13.43 | 13.66 | 13.30 | 13.34 | 12.76 | 1,122,400 |
18 Apr 2024 | 13.75 | 13.79 | 13.50 | 13.61 | 13.02 | 1,374,200 |
17 Apr 2024 | 14.24 | 14.32 | 13.92 | 14.09 | 13.48 | 777,500 |
16 Apr 2024 | 14.23 | 14.28 | 13.92 | 14.22 | 13.60 | 1,298,200 |
15 Apr 2024 | 15.28 | 15.30 | 14.57 | 14.57 | 13.94 | 1,177,100 |
12 Apr 2024 | 15.40 | 15.46 | 15.26 | 15.33 | 14.66 | 607,500 |
11 Apr 2024 | 15.31 | 15.57 | 15.05 | 15.48 | 14.81 | 829,500 |
10 Apr 2024 | 15.30 | 15.42 | 15.15 | 15.30 | 14.63 | 679,600 |
09 Apr 2024 | 15.29 | 15.59 | 15.23 | 15.52 | 14.84 | 869,600 |
08 Apr 2024 | 15.01 | 15.34 | 14.89 | 15.29 | 14.62 | 1,269,600 |
05 Apr 2024 | 15.00 | 15.09 | 14.29 | 14.65 | 14.01 | 1,490,300 |
04 Apr 2024 | 15.03 | 15.46 | 14.86 | 15.08 | 14.42 | 1,307,100 |
04 Apr 2024 | 0.684 Dividend | |||||
03 Apr 2024 | 15.15 | 15.61 | 15.12 | 15.54 | 14.21 | 1,285,700 |
02 Apr 2024 | 15.25 | 15.49 | 15.16 | 15.41 | 14.09 | 1,531,500 |
01 Apr 2024 | 16.12 | 16.17 | 15.68 | 16.05 | 14.68 | 1,101,600 |
28 Mar 2024 | 16.20 | 16.22 | 16.10 | 16.11 | 14.73 | 755,700 |
27 Mar 2024 | 16.23 | 16.23 | 16.08 | 16.20 | 14.81 | 609,600 |
26 Mar 2024 | 16.08 | 16.19 | 16.08 | 16.13 | 14.75 | 1,265,200 |
25 Mar 2024 | 15.67 | 15.97 | 15.66 | 15.86 | 14.50 | 668,000 |
22 Mar 2024 | 15.44 | 15.75 | 15.38 | 15.72 | 14.37 | 1,093,100 |
21 Mar 2024 | 15.79 | 15.79 | 15.67 | 15.72 | 14.37 | 678,800 |
20 Mar 2024 | 15.60 | 15.74 | 15.52 | 15.73 | 14.38 | 513,000 |
19 Mar 2024 | 15.50 | 15.57 | 15.28 | 15.54 | 14.21 | 769,700 |
18 Mar 2024 | 15.38 | 15.55 | 15.12 | 15.52 | 14.19 | 1,126,200 |
15 Mar 2024 | 14.85 | 15.08 | 14.72 | 14.93 | 13.65 | 1,138,600 |
14 Mar 2024 | 15.40 | 15.64 | 14.69 | 14.85 | 13.58 | 2,760,000 |
13 Mar 2024 | 15.87 | 16.09 | 15.50 | 15.51 | 14.18 | 1,984,600 |
12 Mar 2024 | 16.24 | 16.34 | 15.76 | 16.21 | 14.82 | 1,199,400 |
11 Mar 2024 | 15.92 | 16.44 | 15.92 | 16.15 | 14.77 | 1,570,300 |
08 Mar 2024 | 16.40 | 16.51 | 15.88 | 15.91 | 14.55 | 1,909,400 |
07 Mar 2024 | 15.72 | 16.31 | 15.72 | 16.15 | 14.77 | 2,018,300 |
06 Mar 2024 | 16.34 | 16.47 | 15.73 | 15.99 | 14.62 | 2,415,000 |
06 Mar 2024 | 0.811 Dividend | |||||
05 Mar 2024 | 17.41 | 17.55 | 16.90 | 17.21 | 14.99 | 2,000,900 |
04 Mar 2024 | 18.79 | 18.81 | 17.75 | 17.87 | 15.57 | 3,376,500 |
01 Mar 2024 | 18.95 | 19.00 | 18.75 | 19.00 | 16.55 | 864,400 |
29 Feb 2024 | 18.90 | 18.92 | 18.67 | 18.83 | 16.41 | 746,900 |
28 Feb 2024 | 18.70 | 18.87 | 18.59 | 18.78 | 16.36 | 1,118,400 |
27 Feb 2024 | 18.74 | 18.80 | 18.53 | 18.59 | 16.20 | 1,276,400 |
26 Feb 2024 | 18.08 | 18.64 | 18.08 | 18.53 | 16.14 | 2,493,200 |
26 Feb 2024 | 1:2 Stock split | |||||
23 Feb 2024 | 18.28 | 18.46 | 18.04 | 18.08 | 15.75 | 1,441,850 |
22 Feb 2024 | 18.16 | 18.46 | 17.93 | 18.42 | 16.05 | 1,454,350 |
21 Feb 2024 | 17.96 | 18.38 | 17.94 | 18.16 | 15.82 | 1,278,100 |
20 Feb 2024 | 18.20 | 18.29 | 17.68 | 18.04 | 15.72 | 1,650,550 |
16 Feb 2024 | 18.26 | 18.38 | 18.18 | 18.32 | 15.96 | 1,676,050 |
15 Feb 2024 | 17.64 | 18.26 | 17.60 | 18.24 | 15.89 | 1,864,750 |
14 Feb 2024 | 17.20 | 17.56 | 17.10 | 17.52 | 15.26 | 1,753,550 |
13 Feb 2024 | 17.10 | 17.42 | 16.98 | 17.16 | 14.95 | 2,418,200 |
12 Feb 2024 | 17.74 | 17.90 | 17.38 | 17.44 | 15.19 | 2,269,050 |
09 Feb 2024 | 17.62 | 17.80 | 17.54 | 17.80 | 15.51 | 1,738,350 |
08 Feb 2024 | 17.32 | 17.58 | 17.16 | 17.50 | 15.25 | 1,408,450 |
07 Feb 2024 | 17.36 | 17.44 | 16.92 | 17.34 | 15.11 | 1,693,650 |
07 Feb 2024 | 0.81 Dividend | |||||
06 Feb 2024 | 17.30 | 17.95 | 17.25 | 17.90 | 14.89 | 1,827,650 |
05 Feb 2024 | 17.86 | 17.86 | 17.02 | 17.56 | 14.61 | 2,432,600 |
02 Feb 2024 | 17.84 | 18.06 | 17.58 | 18.02 | 14.99 | 1,741,550 |
01 Feb 2024 | 17.98 | 18.00 | 17.70 | 18.00 | 14.97 | 1,193,600 |
31 Jan 2024 | 17.80 | 18.03 | 17.72 | 17.84 | 14.84 | 1,520,700 |
30 Jan 2024 | 18.04 | 18.06 | 17.86 | 17.94 | 14.92 | 1,311,550 |
29 Jan 2024 | 17.58 | 17.88 | 17.48 | 17.86 | 14.86 | 1,778,600 |
26 Jan 2024 | 17.60 | 17.64 | 17.36 | 17.46 | 14.52 | 1,464,800 |
25 Jan 2024 | 18.00 | 18.26 | 17.08 | 17.34 | 14.42 | 4,158,700 |
24 Jan 2024 | 19.82 | 19.90 | 19.42 | 19.50 | 16.22 | 1,844,450 |
23 Jan 2024 | 19.76 | 20.10 | 19.54 | 19.64 | 16.34 | 1,540,150 |
22 Jan 2024 | 19.96 | 20.24 | 19.42 | 19.64 | 16.34 | 2,379,350 |
19 Jan 2024 | 19.70 | 19.90 | 19.52 | 19.88 | 16.54 | 1,740,700 |
18 Jan 2024 | 20.34 | 20.36 | 19.56 | 19.84 | 16.50 | 2,659,050 |
17 Jan 2024 | 20.12 | 20.18 | 19.88 | 20.16 | 16.77 | 2,245,950 |
16 Jan 2024 | 20.12 | 20.74 | 19.88 | 20.50 | 17.05 | 2,511,550 |
12 Jan 2024 | 20.58 | 20.90 | 20.24 | 20.40 | 16.97 | 3,324,200 |
11 Jan 2024 | 21.42 | 21.46 | 20.92 | 21.10 | 17.55 | 2,880,150 |
10 Jan 2024 | 21.78 | 21.84 | 21.46 | 21.70 | 18.05 | 2,197,900 |
09 Jan 2024 | 22.02 | 22.10 | 21.50 | 21.78 | 18.12 | 2,354,700 |
08 Jan 2024 | 21.84 | 22.23 | 21.78 | 22.20 | 18.47 | 1,756,900 |
05 Jan 2024 | 21.88 | 22.10 | 21.68 | 21.92 | 18.23 | 3,316,900 |
05 Jan 2024 | 1.114 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |