Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.39 | 17.61 | 17.34 | 17.61 | 17.61 | 13,220 |
01 May 2024 | 17.65 | 17.75 | 17.55 | 17.65 | 17.65 | 8,200 |
30 Apr 2024 | 17.66 | 17.70 | 17.62 | 17.63 | 17.63 | 17,100 |
29 Apr 2024 | 17.64 | 17.70 | 17.56 | 17.65 | 17.65 | 33,500 |
26 Apr 2024 | 17.51 | 17.57 | 17.41 | 17.51 | 17.51 | 20,800 |
25 Apr 2024 | 17.26 | 17.47 | 17.26 | 17.46 | 17.46 | 40,200 |
24 Apr 2024 | 17.18 | 17.23 | 17.13 | 17.18 | 17.18 | 15,900 |
23 Apr 2024 | 17.20 | 17.39 | 17.19 | 17.26 | 17.26 | 32,900 |
22 Apr 2024 | 17.12 | 17.23 | 17.12 | 17.19 | 17.19 | 30,100 |
19 Apr 2024 | 16.81 | 16.95 | 16.75 | 16.81 | 16.81 | 22,400 |
18 Apr 2024 | 16.67 | 16.72 | 16.52 | 16.63 | 16.63 | 27,600 |
17 Apr 2024 | 17.03 | 17.05 | 16.85 | 16.91 | 16.91 | 40,100 |
16 Apr 2024 | 16.96 | 17.02 | 16.90 | 16.95 | 16.95 | 42,700 |
15 Apr 2024 | 17.41 | 17.47 | 17.32 | 17.40 | 17.40 | 68,000 |
12 Apr 2024 | 17.63 | 17.63 | 17.42 | 17.42 | 17.42 | 19,100 |
11 Apr 2024 | 17.91 | 17.99 | 17.80 | 17.96 | 17.96 | 22,500 |
10 Apr 2024 | 17.97 | 18.15 | 17.92 | 17.98 | 17.98 | 15,500 |
09 Apr 2024 | 18.24 | 18.27 | 18.18 | 18.19 | 18.19 | 21,600 |
08 Apr 2024 | 18.25 | 18.27 | 18.11 | 18.19 | 18.19 | 32,900 |
05 Apr 2024 | 18.04 | 18.09 | 17.97 | 18.04 | 18.04 | 21,300 |
04 Apr 2024 | 18.17 | 18.33 | 18.06 | 18.14 | 18.14 | 39,400 |
03 Apr 2024 | 18.01 | 18.17 | 17.93 | 18.17 | 18.17 | 20,900 |
02 Apr 2024 | 17.90 | 18.15 | 17.90 | 18.14 | 18.14 | 17,100 |
01 Apr 2024 | 18.11 | 18.28 | 17.65 | 18.08 | 18.08 | 14,800 |
28 Mar 2024 | 18.85 | 18.85 | 18.28 | 18.32 | 18.32 | 24,000 |
27 Mar 2024 | 18.18 | 18.48 | 18.18 | 18.40 | 18.40 | 8,100 |
26 Mar 2024 | 18.28 | 18.33 | 18.22 | 18.33 | 18.33 | 32,700 |
25 Mar 2024 | 18.63 | 18.63 | 18.50 | 18.52 | 18.52 | 17,900 |
22 Mar 2024 | 18.75 | 18.85 | 18.73 | 18.83 | 18.83 | 10,500 |
21 Mar 2024 | 18.80 | 18.82 | 18.69 | 18.76 | 18.76 | 5,900 |
20 Mar 2024 | 18.80 | 19.10 | 18.76 | 19.10 | 19.10 | 56,300 |
19 Mar 2024 | 18.68 | 18.75 | 18.63 | 18.75 | 18.75 | 14,100 |
18 Mar 2024 | 18.70 | 18.70 | 18.51 | 18.65 | 18.65 | 46,200 |
15 Mar 2024 | 18.67 | 18.80 | 18.63 | 18.76 | 18.76 | 17,500 |
14 Mar 2024 | 19.13 | 19.13 | 18.86 | 19.00 | 19.00 | 11,400 |
13 Mar 2024 | 18.99 | 19.19 | 18.96 | 19.16 | 19.16 | 15,600 |
12 Mar 2024 | 18.82 | 18.82 | 18.69 | 18.74 | 18.74 | 42,800 |
11 Mar 2024 | 19.30 | 19.30 | 18.99 | 19.09 | 19.09 | 10,400 |
08 Mar 2024 | 19.64 | 19.69 | 19.39 | 19.42 | 19.42 | 28,500 |
07 Mar 2024 | 19.43 | 19.58 | 19.41 | 19.48 | 19.48 | 21,800 |
06 Mar 2024 | 19.47 | 19.54 | 19.42 | 19.47 | 19.47 | 10,700 |
05 Mar 2024 | 19.66 | 19.71 | 19.55 | 19.59 | 19.59 | 18,500 |
04 Mar 2024 | 19.56 | 19.56 | 19.45 | 19.49 | 19.49 | 22,000 |
01 Mar 2024 | 19.66 | 19.80 | 19.52 | 19.70 | 19.70 | 26,900 |
29 Feb 2024 | 19.34 | 19.45 | 19.26 | 19.26 | 19.26 | 23,900 |
28 Feb 2024 | 19.23 | 19.42 | 19.23 | 19.29 | 19.29 | 11,700 |
27 Feb 2024 | 18.94 | 19.00 | 18.86 | 18.99 | 18.99 | 31,400 |
26 Feb 2024 | 18.89 | 19.06 | 18.89 | 18.98 | 18.98 | 11,600 |
23 Feb 2024 | 19.03 | 19.03 | 18.82 | 19.02 | 19.02 | 52,500 |
23 Feb 2024 | 0.18 Dividend | |||||
22 Feb 2024 | 19.30 | 19.58 | 19.17 | 19.26 | 19.08 | 137,500 |
21 Feb 2024 | 19.17 | 19.48 | 19.17 | 19.39 | 19.21 | 143,300 |
20 Feb 2024 | 19.35 | 19.35 | 19.19 | 19.32 | 19.14 | 37,100 |
16 Feb 2024 | 19.15 | 19.25 | 19.13 | 19.22 | 19.04 | 14,500 |
15 Feb 2024 | 19.00 | 19.17 | 19.00 | 19.12 | 18.94 | 35,300 |
14 Feb 2024 | 18.52 | 18.76 | 18.52 | 18.61 | 18.44 | 43,100 |
13 Feb 2024 | 18.05 | 18.10 | 17.82 | 17.91 | 17.74 | 18,200 |
12 Feb 2024 | 17.96 | 18.12 | 17.96 | 18.07 | 17.90 | 17,600 |
09 Feb 2024 | 18.00 | 18.10 | 17.94 | 18.05 | 17.88 | 14,600 |
08 Feb 2024 | 17.89 | 17.92 | 17.78 | 17.79 | 17.62 | 37,200 |
07 Feb 2024 | 18.28 | 18.32 | 18.15 | 18.16 | 17.99 | 19,400 |
06 Feb 2024 | 18.22 | 18.37 | 18.21 | 18.34 | 18.17 | 19,000 |
05 Feb 2024 | 18.17 | 18.19 | 18.04 | 18.10 | 17.93 | 18,600 |
02 Feb 2024 | 17.99 | 18.03 | 17.91 | 18.00 | 17.83 | 14,600 |
01 Feb 2024 | 17.86 | 18.04 | 17.86 | 18.02 | 17.85 | 58,900 |
31 Jan 2024 | 18.23 | 18.23 | 17.99 | 18.04 | 17.87 | 11,500 |
30 Jan 2024 | 18.08 | 18.13 | 18.03 | 18.11 | 17.94 | 29,000 |
29 Jan 2024 | 18.00 | 18.22 | 18.00 | 18.22 | 18.05 | 17,600 |
26 Jan 2024 | 17.95 | 17.97 | 17.83 | 17.92 | 17.75 | 15,400 |
25 Jan 2024 | 17.76 | 17.86 | 17.71 | 17.84 | 17.67 | 32,900 |
24 Jan 2024 | 18.60 | 18.70 | 18.54 | 18.54 | 18.37 | 49,600 |
23 Jan 2024 | 18.29 | 18.39 | 18.29 | 18.39 | 18.22 | 20,300 |
22 Jan 2024 | 18.30 | 18.46 | 18.23 | 18.33 | 18.16 | 41,300 |
19 Jan 2024 | 18.70 | 18.79 | 18.51 | 18.64 | 18.47 | 32,200 |
18 Jan 2024 | 18.10 | 18.10 | 17.87 | 17.96 | 17.79 | 172,200 |
17 Jan 2024 | 17.29 | 17.46 | 17.26 | 17.41 | 17.25 | 22,800 |
16 Jan 2024 | 17.49 | 17.63 | 17.42 | 17.47 | 17.31 | 18,300 |
12 Jan 2024 | 17.93 | 18.01 | 17.88 | 17.88 | 17.71 | 10,400 |
11 Jan 2024 | 17.70 | 17.77 | 17.53 | 17.69 | 17.52 | 20,500 |
10 Jan 2024 | 18.09 | 18.13 | 18.00 | 18.02 | 17.85 | 8,900 |
09 Jan 2024 | 18.13 | 18.26 | 18.13 | 18.17 | 18.00 | 10,700 |
08 Jan 2024 | 18.15 | 18.18 | 18.09 | 18.13 | 17.96 | 23,900 |
05 Jan 2024 | 18.29 | 18.45 | 18.26 | 18.31 | 18.14 | 10,600 |
04 Jan 2024 | 18.14 | 18.30 | 18.14 | 18.28 | 18.11 | 19,300 |
03 Jan 2024 | 17.95 | 17.98 | 17.86 | 17.93 | 17.76 | 6,600 |
02 Jan 2024 | 17.67 | 17.76 | 17.64 | 17.69 | 17.52 | 21,400 |
29 Dec 2023 | 17.84 | 17.97 | 17.84 | 17.87 | 17.70 | 19,100 |
28 Dec 2023 | 17.76 | 17.90 | 17.61 | 17.69 | 17.52 | 26,500 |
27 Dec 2023 | 17.70 | 17.79 | 17.69 | 17.75 | 17.58 | 32,800 |
26 Dec 2023 | 17.02 | 17.55 | 17.02 | 17.27 | 17.11 | 21,600 |
22 Dec 2023 | 17.25 | 17.29 | 17.18 | 17.21 | 17.05 | 13,100 |
21 Dec 2023 | 17.18 | 17.24 | 17.02 | 17.18 | 17.02 | 18,200 |
20 Dec 2023 | 17.23 | 17.23 | 17.04 | 17.05 | 16.89 | 26,000 |
19 Dec 2023 | 17.78 | 17.99 | 17.78 | 17.94 | 17.77 | 19,900 |
18 Dec 2023 | 17.73 | 17.73 | 17.64 | 17.64 | 17.48 | 11,700 |
15 Dec 2023 | 17.45 | 17.46 | 17.31 | 17.41 | 17.25 | 39,200 |
14 Dec 2023 | 17.63 | 17.81 | 17.63 | 17.72 | 17.55 | 14,100 |
13 Dec 2023 | 16.77 | 17.17 | 16.75 | 17.04 | 16.88 | 29,600 |
12 Dec 2023 | 16.80 | 16.89 | 16.77 | 16.89 | 16.73 | 80,900 |
11 Dec 2023 | 16.93 | 16.98 | 16.84 | 16.96 | 16.80 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |