Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.90 | 17.98 | 17.49 | 17.61 | 17.61 | 87,170 |
02 May 2024 | 17.60 | 17.83 | 17.49 | 17.78 | 17.78 | 43,000 |
01 May 2024 | 17.40 | 17.75 | 17.35 | 17.44 | 17.44 | 72,700 |
30 Apr 2024 | 17.35 | 17.49 | 17.27 | 17.39 | 17.39 | 43,500 |
29 Apr 2024 | 17.37 | 17.56 | 17.37 | 17.49 | 17.49 | 205,900 |
26 Apr 2024 | 17.35 | 17.44 | 17.24 | 17.29 | 17.29 | 54,000 |
25 Apr 2024 | 17.25 | 17.28 | 17.11 | 17.24 | 17.24 | 91,300 |
24 Apr 2024 | 17.39 | 17.43 | 17.25 | 17.38 | 17.38 | 54,900 |
23 Apr 2024 | 17.15 | 17.47 | 17.15 | 17.44 | 17.44 | 191,800 |
22 Apr 2024 | 17.04 | 17.17 | 16.88 | 17.17 | 17.17 | 47,700 |
22 Apr 2024 | 0.132 Dividend | |||||
19 Apr 2024 | 16.86 | 17.10 | 16.83 | 17.10 | 16.97 | 61,700 |
18 Apr 2024 | 16.86 | 16.97 | 16.79 | 16.87 | 16.74 | 65,700 |
17 Apr 2024 | 17.00 | 17.03 | 16.79 | 16.81 | 16.68 | 47,500 |
16 Apr 2024 | 17.13 | 17.13 | 16.81 | 16.86 | 16.73 | 99,200 |
15 Apr 2024 | 17.39 | 17.41 | 17.00 | 17.12 | 16.99 | 105,800 |
12 Apr 2024 | 17.43 | 17.46 | 17.25 | 17.31 | 17.18 | 55,900 |
11 Apr 2024 | 17.49 | 17.60 | 17.32 | 17.48 | 17.35 | 112,500 |
10 Apr 2024 | 17.73 | 17.73 | 17.25 | 17.39 | 17.26 | 248,200 |
09 Apr 2024 | 17.85 | 18.16 | 17.85 | 18.16 | 18.02 | 41,200 |
08 Apr 2024 | 17.63 | 17.85 | 17.63 | 17.84 | 17.70 | 54,300 |
05 Apr 2024 | 17.35 | 17.51 | 17.28 | 17.46 | 17.33 | 74,400 |
04 Apr 2024 | 17.65 | 17.75 | 17.36 | 17.42 | 17.29 | 62,200 |
03 Apr 2024 | 17.45 | 17.49 | 17.35 | 17.47 | 17.34 | 65,800 |
02 Apr 2024 | 17.67 | 17.68 | 17.35 | 17.47 | 17.34 | 73,700 |
01 Apr 2024 | 18.14 | 18.14 | 17.77 | 17.80 | 17.66 | 56,100 |
28 Mar 2024 | 17.89 | 18.08 | 17.89 | 18.05 | 17.91 | 55,800 |
27 Mar 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 17.70 | 82,400 |
26 Mar 2024 | 17.61 | 17.61 | 17.33 | 17.35 | 17.22 | 55,200 |
25 Mar 2024 | 17.48 | 17.64 | 17.48 | 17.51 | 17.37 | 48,600 |
22 Mar 2024 | 17.93 | 17.94 | 17.48 | 17.48 | 17.35 | 65,400 |
21 Mar 2024 | 17.74 | 17.90 | 17.74 | 17.88 | 17.74 | 40,100 |
20 Mar 2024 | 17.32 | 17.70 | 17.23 | 17.65 | 17.51 | 56,300 |
19 Mar 2024 | 17.27 | 17.44 | 17.24 | 17.36 | 17.23 | 51,900 |
18 Mar 2024 | 17.39 | 17.41 | 17.28 | 17.30 | 17.17 | 44,900 |
18 Mar 2024 | 0.132 Dividend | |||||
15 Mar 2024 | 17.34 | 17.51 | 17.32 | 17.47 | 17.20 | 57,100 |
14 Mar 2024 | 17.66 | 17.66 | 17.22 | 17.37 | 17.11 | 56,200 |
13 Mar 2024 | 17.67 | 17.88 | 17.65 | 17.69 | 17.42 | 57,400 |
12 Mar 2024 | 17.74 | 17.80 | 17.55 | 17.72 | 17.45 | 66,000 |
11 Mar 2024 | 17.79 | 17.86 | 17.67 | 17.75 | 17.48 | 88,000 |
08 Mar 2024 | 17.75 | 17.94 | 17.68 | 17.75 | 17.48 | 194,300 |
07 Mar 2024 | 17.65 | 17.71 | 17.51 | 17.59 | 17.32 | 57,400 |
06 Mar 2024 | 17.60 | 17.64 | 17.43 | 17.53 | 17.26 | 115,500 |
05 Mar 2024 | 17.56 | 17.70 | 17.42 | 17.45 | 17.18 | 920,000 |
04 Mar 2024 | 17.50 | 17.64 | 17.32 | 17.62 | 17.35 | 116,600 |
01 Mar 2024 | 17.32 | 17.51 | 17.16 | 17.51 | 17.24 | 61,300 |
29 Feb 2024 | 17.46 | 17.52 | 17.27 | 17.32 | 17.06 | 49,400 |
28 Feb 2024 | 17.23 | 17.41 | 17.03 | 17.24 | 16.98 | 44,600 |
27 Feb 2024 | 17.26 | 17.40 | 17.26 | 17.28 | 17.02 | 47,600 |
26 Feb 2024 | 17.45 | 17.52 | 17.10 | 17.14 | 16.88 | 72,100 |
23 Feb 2024 | 17.60 | 17.61 | 17.41 | 17.47 | 17.20 | 57,300 |
22 Feb 2024 | 17.64 | 17.64 | 17.41 | 17.55 | 17.28 | 84,100 |
21 Feb 2024 | 17.52 | 17.66 | 17.46 | 17.56 | 17.29 | 167,500 |
20 Feb 2024 | 17.66 | 17.66 | 17.47 | 17.55 | 17.28 | 73,600 |
20 Feb 2024 | 0.132 Dividend | |||||
16 Feb 2024 | 17.83 | 17.95 | 17.54 | 17.86 | 17.46 | 40,400 |
15 Feb 2024 | 17.74 | 18.04 | 17.74 | 18.04 | 17.63 | 61,400 |
14 Feb 2024 | 17.60 | 17.69 | 17.44 | 17.53 | 17.14 | 56,000 |
13 Feb 2024 | 17.67 | 17.67 | 17.28 | 17.48 | 17.09 | 112,400 |
12 Feb 2024 | 17.94 | 18.23 | 17.90 | 18.16 | 17.75 | 42,800 |
09 Feb 2024 | 17.89 | 17.89 | 17.61 | 17.88 | 17.48 | 33,200 |
08 Feb 2024 | 17.60 | 17.90 | 17.54 | 17.86 | 17.46 | 82,700 |
07 Feb 2024 | 17.70 | 17.70 | 17.48 | 17.54 | 17.15 | 34,800 |
06 Feb 2024 | 17.59 | 17.78 | 17.53 | 17.63 | 17.23 | 39,000 |
05 Feb 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.16 | 98,500 |
02 Feb 2024 | 18.06 | 18.10 | 17.77 | 17.96 | 17.56 | 71,400 |
01 Feb 2024 | 18.19 | 18.30 | 17.77 | 18.30 | 17.89 | 78,000 |
31 Jan 2024 | 18.52 | 18.61 | 18.04 | 18.06 | 17.65 | 76,100 |
30 Jan 2024 | 18.65 | 18.65 | 18.45 | 18.52 | 18.10 | 37,200 |
29 Jan 2024 | 18.62 | 18.70 | 18.45 | 18.70 | 18.28 | 42,100 |
26 Jan 2024 | 18.62 | 18.74 | 18.52 | 18.55 | 18.13 | 36,700 |
25 Jan 2024 | 18.50 | 18.63 | 18.42 | 18.54 | 18.12 | 58,700 |
24 Jan 2024 | 18.75 | 18.75 | 18.25 | 18.28 | 17.87 | 73,900 |
23 Jan 2024 | 18.81 | 18.90 | 18.41 | 18.52 | 18.10 | 60,600 |
22 Jan 2024 | 18.71 | 18.82 | 18.54 | 18.68 | 18.26 | 127,400 |
22 Jan 2024 | 0.131 Dividend | |||||
19 Jan 2024 | 18.44 | 18.65 | 18.22 | 18.64 | 18.09 | 156,700 |
18 Jan 2024 | 18.54 | 18.57 | 18.15 | 18.32 | 17.78 | 36,200 |
17 Jan 2024 | 18.68 | 18.78 | 18.17 | 18.43 | 17.89 | 106,000 |
16 Jan 2024 | 19.00 | 19.04 | 18.83 | 18.89 | 18.34 | 95,900 |
12 Jan 2024 | 19.26 | 19.46 | 19.10 | 19.15 | 18.59 | 51,600 |
11 Jan 2024 | 19.50 | 19.50 | 18.94 | 19.09 | 18.53 | 108,000 |
10 Jan 2024 | 19.74 | 19.92 | 19.71 | 19.84 | 19.26 | 127,700 |
09 Jan 2024 | 19.80 | 19.81 | 19.60 | 19.70 | 19.12 | 45,000 |
08 Jan 2024 | 19.77 | 20.07 | 19.66 | 19.98 | 19.39 | 74,400 |
05 Jan 2024 | 19.70 | 19.98 | 19.47 | 19.73 | 19.15 | 39,800 |
04 Jan 2024 | 19.79 | 19.96 | 19.67 | 19.78 | 19.20 | 47,400 |
03 Jan 2024 | 20.17 | 20.17 | 19.70 | 19.77 | 19.19 | 67,400 |
02 Jan 2024 | 20.11 | 20.44 | 20.11 | 20.30 | 19.70 | 82,800 |
29 Dec 2023 | 20.54 | 20.54 | 20.17 | 20.18 | 19.59 | 47,900 |
28 Dec 2023 | 20.29 | 20.55 | 20.19 | 20.55 | 19.95 | 34,200 |
27 Dec 2023 | 20.30 | 20.47 | 20.20 | 20.37 | 19.77 | 47,700 |
26 Dec 2023 | 19.94 | 20.34 | 19.91 | 20.30 | 19.70 | 65,800 |
22 Dec 2023 | 20.00 | 20.25 | 19.82 | 19.94 | 19.35 | 49,600 |
21 Dec 2023 | 19.95 | 20.01 | 19.71 | 19.91 | 19.33 | 61,000 |
20 Dec 2023 | 19.95 | 20.30 | 19.77 | 19.77 | 19.19 | 86,200 |
19 Dec 2023 | 19.71 | 20.03 | 19.71 | 19.98 | 19.39 | 72,600 |
18 Dec 2023 | 20.07 | 20.07 | 19.61 | 19.61 | 19.03 | 119,200 |
18 Dec 2023 | 0.131 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |