Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 18.12 | 18.25 | 18.09 | 18.23 | 18.23 | 155,270 |
08 May 2024 | 18.10 | 18.17 | 18.00 | 18.17 | 18.17 | 145,800 |
07 May 2024 | 18.20 | 18.28 | 18.14 | 18.18 | 18.18 | 179,500 |
06 May 2024 | 17.92 | 18.21 | 17.90 | 18.17 | 18.17 | 221,600 |
03 May 2024 | 17.88 | 17.88 | 17.75 | 17.84 | 17.84 | 177,100 |
02 May 2024 | 17.53 | 17.65 | 17.36 | 17.56 | 17.56 | 115,600 |
01 May 2024 | 17.30 | 17.67 | 17.24 | 17.41 | 17.41 | 303,100 |
30 Apr 2024 | 17.60 | 17.60 | 17.32 | 17.33 | 17.33 | 323,400 |
29 Apr 2024 | 17.71 | 17.73 | 17.56 | 17.70 | 17.70 | 159,200 |
26 Apr 2024 | 17.37 | 17.70 | 17.36 | 17.62 | 17.62 | 173,400 |
25 Apr 2024 | 17.06 | 17.36 | 17.06 | 17.30 | 17.30 | 138,800 |
24 Apr 2024 | 17.42 | 17.47 | 17.25 | 17.32 | 17.32 | 188,300 |
23 Apr 2024 | 17.25 | 17.35 | 17.13 | 17.30 | 17.30 | 219,000 |
22 Apr 2024 | 17.06 | 17.24 | 17.00 | 17.17 | 17.17 | 210,600 |
19 Apr 2024 | 17.30 | 17.35 | 17.01 | 17.01 | 17.01 | 396,000 |
18 Apr 2024 | 17.54 | 17.57 | 17.36 | 17.38 | 17.38 | 152,400 |
17 Apr 2024 | 17.86 | 17.86 | 17.51 | 17.54 | 17.54 | 209,500 |
16 Apr 2024 | 17.78 | 17.89 | 17.70 | 17.80 | 17.80 | 243,900 |
15 Apr 2024 | 18.35 | 18.42 | 17.84 | 17.86 | 17.86 | 195,300 |
12 Apr 2024 | 18.61 | 18.61 | 18.25 | 18.27 | 18.27 | 446,900 |
12 Apr 2024 | 0.104 Dividend | |||||
11 Apr 2024 | 18.62 | 18.84 | 18.60 | 18.83 | 18.73 | 137,100 |
10 Apr 2024 | 18.68 | 18.89 | 18.54 | 18.54 | 18.44 | 247,800 |
09 Apr 2024 | 19.03 | 19.07 | 18.95 | 19.02 | 18.91 | 166,100 |
08 Apr 2024 | 18.88 | 19.09 | 18.88 | 18.97 | 18.87 | 205,400 |
05 Apr 2024 | 18.93 | 19.02 | 18.77 | 18.85 | 18.75 | 237,300 |
04 Apr 2024 | 19.26 | 19.36 | 18.93 | 18.94 | 18.84 | 354,900 |
03 Apr 2024 | 19.03 | 19.20 | 19.00 | 19.09 | 18.98 | 155,600 |
02 Apr 2024 | 19.18 | 19.20 | 19.05 | 19.10 | 18.99 | 218,100 |
01 Apr 2024 | 19.40 | 19.47 | 19.26 | 19.35 | 19.24 | 239,300 |
28 Mar 2024 | 19.26 | 19.44 | 19.25 | 19.40 | 19.29 | 312,200 |
27 Mar 2024 | 19.15 | 19.25 | 19.09 | 19.21 | 19.10 | 319,200 |
26 Mar 2024 | 19.01 | 19.16 | 19.01 | 19.08 | 18.97 | 188,300 |
25 Mar 2024 | 18.70 | 18.97 | 18.70 | 18.95 | 18.85 | 212,100 |
22 Mar 2024 | 18.63 | 18.78 | 18.59 | 18.78 | 18.68 | 188,300 |
21 Mar 2024 | 18.65 | 18.68 | 18.56 | 18.64 | 18.54 | 174,600 |
20 Mar 2024 | 18.30 | 18.52 | 18.22 | 18.51 | 18.41 | 201,800 |
19 Mar 2024 | 18.41 | 18.41 | 18.15 | 18.32 | 18.22 | 234,600 |
18 Mar 2024 | 18.60 | 18.66 | 18.45 | 18.47 | 18.37 | 163,900 |
15 Mar 2024 | 18.55 | 18.89 | 18.43 | 18.45 | 18.35 | 197,000 |
14 Mar 2024 | 18.79 | 18.91 | 18.56 | 18.72 | 18.62 | 288,100 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 19.09 | 19.09 | 18.86 | 18.91 | 18.70 | 145,800 |
12 Mar 2024 | 18.96 | 19.08 | 18.89 | 19.07 | 18.86 | 166,300 |
11 Mar 2024 | 19.10 | 19.10 | 18.90 | 18.92 | 18.71 | 190,100 |
08 Mar 2024 | 19.34 | 19.42 | 19.14 | 19.18 | 18.97 | 303,500 |
07 Mar 2024 | 19.00 | 19.30 | 18.99 | 19.25 | 19.04 | 330,900 |
06 Mar 2024 | 18.76 | 18.98 | 18.69 | 18.97 | 18.76 | 212,300 |
05 Mar 2024 | 18.75 | 18.82 | 18.54 | 18.61 | 18.41 | 211,100 |
04 Mar 2024 | 18.88 | 18.92 | 18.80 | 18.88 | 18.67 | 160,800 |
01 Mar 2024 | 18.71 | 18.95 | 18.69 | 18.89 | 18.68 | 392,000 |
29 Feb 2024 | 18.74 | 18.78 | 18.65 | 18.66 | 18.45 | 329,100 |
28 Feb 2024 | 18.66 | 18.77 | 18.59 | 18.69 | 18.48 | 240,900 |
27 Feb 2024 | 18.83 | 18.92 | 18.79 | 18.89 | 18.68 | 313,900 |
26 Feb 2024 | 18.79 | 18.88 | 18.79 | 18.79 | 18.58 | 336,500 |
23 Feb 2024 | 18.81 | 18.85 | 18.69 | 18.76 | 18.55 | 401,700 |
22 Feb 2024 | 18.35 | 18.76 | 18.33 | 18.69 | 18.48 | 364,500 |
21 Feb 2024 | 18.10 | 18.16 | 17.93 | 18.02 | 17.82 | 198,900 |
20 Feb 2024 | 18.41 | 18.45 | 18.06 | 18.14 | 17.94 | 258,500 |
16 Feb 2024 | 18.55 | 18.59 | 18.43 | 18.45 | 18.25 | 283,400 |
15 Feb 2024 | 18.63 | 18.67 | 18.52 | 18.57 | 18.37 | 393,900 |
14 Feb 2024 | 18.48 | 18.62 | 18.43 | 18.58 | 18.38 | 366,300 |
14 Feb 2024 | 0.103 Dividend | |||||
13 Feb 2024 | 18.33 | 18.47 | 18.21 | 18.43 | 18.13 | 589,400 |
12 Feb 2024 | 18.38 | 18.79 | 18.38 | 18.65 | 18.34 | 488,800 |
09 Feb 2024 | 18.12 | 18.40 | 18.12 | 18.38 | 18.08 | 369,000 |
08 Feb 2024 | 17.74 | 18.11 | 17.74 | 18.10 | 17.80 | 381,600 |
07 Feb 2024 | 17.52 | 17.75 | 17.52 | 17.74 | 17.45 | 202,300 |
06 Feb 2024 | 17.31 | 17.54 | 17.31 | 17.52 | 17.23 | 439,500 |
05 Feb 2024 | 17.40 | 17.40 | 17.24 | 17.33 | 17.04 | 172,100 |
02 Feb 2024 | 17.40 | 17.48 | 17.33 | 17.40 | 17.11 | 217,200 |
01 Feb 2024 | 17.04 | 17.39 | 17.04 | 17.38 | 17.09 | 480,800 |
31 Jan 2024 | 17.15 | 17.18 | 16.91 | 16.99 | 16.71 | 355,800 |
30 Jan 2024 | 17.17 | 17.24 | 17.17 | 17.21 | 16.93 | 225,700 |
29 Jan 2024 | 17.02 | 17.25 | 17.02 | 17.25 | 16.97 | 233,400 |
26 Jan 2024 | 16.81 | 17.06 | 16.81 | 17.03 | 16.75 | 511,700 |
25 Jan 2024 | 16.99 | 17.01 | 16.83 | 16.88 | 16.60 | 359,300 |
24 Jan 2024 | 16.87 | 17.06 | 16.86 | 16.98 | 16.70 | 383,200 |
23 Jan 2024 | 16.87 | 16.90 | 16.80 | 16.80 | 16.52 | 243,300 |
22 Jan 2024 | 16.90 | 16.93 | 16.77 | 16.84 | 16.56 | 307,300 |
19 Jan 2024 | 16.68 | 16.85 | 16.59 | 16.84 | 16.56 | 374,100 |
18 Jan 2024 | 16.60 | 16.78 | 16.56 | 16.64 | 16.37 | 311,100 |
17 Jan 2024 | 16.43 | 16.55 | 16.41 | 16.48 | 16.21 | 199,500 |
16 Jan 2024 | 16.70 | 16.78 | 16.53 | 16.56 | 16.29 | 315,500 |
12 Jan 2024 | 16.85 | 16.93 | 16.75 | 16.79 | 16.51 | 204,100 |
11 Jan 2024 | 16.84 | 16.94 | 16.73 | 16.85 | 16.57 | 231,100 |
11 Jan 2024 | 0.103 Dividend | |||||
10 Jan 2024 | 16.95 | 17.07 | 16.89 | 16.99 | 16.61 | 194,800 |
09 Jan 2024 | 16.87 | 16.98 | 16.86 | 16.93 | 16.55 | 256,400 |
08 Jan 2024 | 16.56 | 16.90 | 16.56 | 16.89 | 16.51 | 255,900 |
05 Jan 2024 | 16.48 | 16.59 | 16.43 | 16.53 | 16.16 | 206,500 |
04 Jan 2024 | 16.34 | 16.50 | 16.33 | 16.45 | 16.08 | 336,300 |
03 Jan 2024 | 16.37 | 16.40 | 16.21 | 16.36 | 15.99 | 507,000 |
02 Jan 2024 | 16.60 | 16.63 | 16.39 | 16.42 | 16.05 | 261,800 |
29 Dec 2023 | 16.81 | 16.93 | 16.69 | 16.71 | 16.33 | 721,200 |
28 Dec 2023 | 17.04 | 17.04 | 16.88 | 16.92 | 16.54 | 519,800 |
27 Dec 2023 | 17.04 | 17.08 | 16.92 | 17.01 | 16.63 | 377,200 |
26 Dec 2023 | 16.98 | 17.12 | 16.98 | 17.04 | 16.66 | 427,100 |
22 Dec 2023 | 17.00 | 17.11 | 16.93 | 16.97 | 16.59 | 419,200 |
21 Dec 2023 | 16.90 | 17.01 | 16.84 | 16.99 | 16.61 | 468,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |