Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.86 | 18.08 | 17.77 | 17.99 | 17.99 | 8,697 |
02 May 2024 | 19.10 | 19.13 | 18.50 | 18.59 | 18.59 | 3,800 |
01 May 2024 | 20.04 | 20.04 | 18.82 | 19.11 | 19.11 | 6,400 |
30 Apr 2024 | 19.64 | 19.96 | 19.64 | 19.96 | 19.96 | 2,300 |
29 Apr 2024 | 20.08 | 20.08 | 19.35 | 19.54 | 19.54 | 7,600 |
26 Apr 2024 | 20.70 | 20.74 | 20.11 | 20.24 | 20.24 | 3,600 |
25 Apr 2024 | 20.31 | 20.88 | 20.30 | 20.58 | 20.58 | 8,300 |
24 Apr 2024 | 19.79 | 20.15 | 19.79 | 20.09 | 20.09 | 6,600 |
23 Apr 2024 | 20.24 | 20.24 | 19.71 | 19.94 | 19.94 | 6,100 |
22 Apr 2024 | 20.74 | 20.74 | 20.13 | 20.48 | 20.48 | 4,600 |
19 Apr 2024 | 20.90 | 21.10 | 20.87 | 20.90 | 20.90 | 10,000 |
18 Apr 2024 | 20.67 | 20.98 | 20.54 | 20.98 | 20.98 | 9,400 |
17 Apr 2024 | 20.25 | 20.57 | 20.22 | 20.57 | 20.57 | 16,200 |
16 Apr 2024 | 20.07 | 20.32 | 20.05 | 20.32 | 20.32 | 2,100 |
15 Apr 2024 | 19.52 | 20.11 | 19.52 | 20.05 | 20.05 | 3,900 |
12 Apr 2024 | 19.04 | 19.74 | 19.04 | 19.59 | 19.59 | 8,000 |
11 Apr 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 18.79 | 3,600 |
10 Apr 2024 | 19.00 | 19.21 | 18.94 | 19.01 | 19.01 | 49,300 |
09 Apr 2024 | 18.60 | 18.60 | 18.38 | 18.38 | 18.38 | 1,500 |
08 Apr 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | 500 |
05 Apr 2024 | 19.03 | 19.03 | 18.71 | 18.87 | 18.87 | 3,600 |
04 Apr 2024 | 18.17 | 19.10 | 18.17 | 19.05 | 19.05 | 7,300 |
03 Apr 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 18.59 | 3,800 |
02 Apr 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 18.54 | 5,600 |
01 Apr 2024 | 18.01 | 18.01 | 17.76 | 17.76 | 17.76 | 1,500 |
28 Mar 2024 | 17.32 | 17.58 | 17.31 | 17.58 | 17.58 | 2,500 |
27 Mar 2024 | 17.76 | 17.76 | 17.43 | 17.44 | 17.44 | 36,200 |
26 Mar 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 17.94 | 10,800 |
25 Mar 2024 | 17.91 | 17.95 | 17.86 | 17.94 | 17.94 | 25,900 |
22 Mar 2024 | 17.86 | 17.92 | 17.80 | 17.92 | 17.92 | 3,600 |
21 Mar 2024 | 17.53 | 17.61 | 17.40 | 17.61 | 17.61 | 1,800 |
20 Mar 2024 | 18.18 | 18.20 | 17.77 | 17.80 | 17.80 | 6,300 |
20 Mar 2024 | 0.159 Dividend | |||||
19 Mar 2024 | 18.18 | 18.22 | 18.11 | 18.11 | 17.95 | 1,700 |
18 Mar 2024 | 18.28 | 18.43 | 18.09 | 18.43 | 18.27 | 8,100 |
15 Mar 2024 | 18.23 | 18.25 | 18.12 | 18.18 | 18.02 | 5,800 |
14 Mar 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 18.07 | 5,500 |
13 Mar 2024 | 17.31 | 17.65 | 17.31 | 17.55 | 17.40 | 5,300 |
12 Mar 2024 | 17.64 | 17.65 | 17.55 | 17.65 | 17.50 | 7,000 |
11 Mar 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.30 | 2,500 |
08 Mar 2024 | 17.53 | 17.53 | 17.13 | 17.40 | 17.25 | 17,200 |
07 Mar 2024 | 17.46 | 17.57 | 17.46 | 17.57 | 17.42 | 600 |
06 Mar 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 17.39 | 2,000 |
05 Mar 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 17.49 | 1,300 |
04 Mar 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 17.22 | 4,500 |
01 Mar 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 16.79 | 5,400 |
29 Feb 2024 | 16.79 | 17.67 | 16.79 | 17.67 | 17.51 | 5,200 |
28 Feb 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 16.79 | 17,100 |
27 Feb 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 16.32 | 6,100 |
26 Feb 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 16.75 | 6,800 |
23 Feb 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 17.04 | 3,600 |
22 Feb 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 17.32 | 17,600 |
21 Feb 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 17.79 | 8,200 |
20 Feb 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 17.87 | 4,300 |
16 Feb 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 17.66 | 2,700 |
15 Feb 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.46 | 8,800 |
14 Feb 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 18.03 | 13,800 |
13 Feb 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 18.52 | 12,100 |
12 Feb 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 17.63 | 8,000 |
09 Feb 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 17.97 | 2,800 |
08 Feb 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 18.13 | 14,900 |
07 Feb 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 18.15 | 10,300 |
06 Feb 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 17.50 | 6,900 |
05 Feb 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 17.83 | 2,700 |
02 Feb 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 17.88 | 15,900 |
01 Feb 2024 | 18.02 | 18.16 | 17.49 | 17.59 | 17.44 | 252,300 |
31 Jan 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 17.83 | 7,800 |
30 Jan 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 17.39 | 286,000 |
29 Jan 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 17.07 | 263,400 |
26 Jan 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 17.67 | 10,400 |
25 Jan 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 17.55 | 2,200 |
24 Jan 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 17.79 | 3,400 |
23 Jan 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 17.42 | 9,600 |
22 Jan 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 17.60 | 295,700 |
19 Jan 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 17.75 | 5,900 |
18 Jan 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 17.89 | 5,300 |
17 Jan 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.66 | 3,900 |
16 Jan 2024 | 17.38 | 17.78 | 17.38 | 17.60 | 17.45 | 1,200 |
12 Jan 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 17.11 | 4,100 |
11 Jan 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 17.20 | 3,600 |
10 Jan 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 16.88 | 4,400 |
09 Jan 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 16.69 | 1,700 |
08 Jan 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 16.65 | 6,100 |
05 Jan 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 17.44 | 3,800 |
04 Jan 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 17.39 | 4,100 |
03 Jan 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 17.58 | 4,500 |
02 Jan 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 17.21 | 3,900 |
29 Dec 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 17.91 | 1,400 |
28 Dec 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 17.60 | 4,600 |
27 Dec 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 17.59 | 2,900 |
26 Dec 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 18.13 | 2,100 |
22 Dec 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 18.56 | 8,200 |
21 Dec 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 19.47 | 500 |
20 Dec 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 20.13 | 2,700 |
20 Dec 2023 | 0.176 Dividend | |||||
19 Dec 2023 | 19.43 | 19.43 | 19.32 | 19.36 | 19.02 | 1,100 |
18 Dec 2023 | 19.48 | 19.94 | 19.48 | 19.94 | 19.59 | 2,300 |
15 Dec 2023 | 19.69 | 19.80 | 19.60 | 19.66 | 19.31 | 2,000 |
14 Dec 2023 | 19.50 | 19.50 | 19.18 | 19.42 | 19.07 | 2,700 |
13 Dec 2023 | 20.03 | 20.03 | 19.65 | 19.65 | 19.30 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |