Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.19 | 18.36 | 18.16 | 18.33 | 18.33 | 56,482 |
01 May 2024 | 17.87 | 18.33 | 17.75 | 18.11 | 18.11 | 61,878 |
30 Apr 2024 | 18.10 | 18.23 | 17.80 | 17.80 | 17.80 | 39,513 |
29 Apr 2024 | 18.14 | 18.24 | 18.05 | 18.12 | 18.12 | 33,494 |
26 Apr 2024 | 18.19 | 18.31 | 17.88 | 18.02 | 18.02 | 52,588 |
25 Apr 2024 | 17.95 | 18.19 | 17.70 | 18.13 | 18.13 | 80,995 |
24 Apr 2024 | 18.17 | 18.21 | 18.00 | 18.16 | 18.16 | 44,760 |
23 Apr 2024 | 17.87 | 18.16 | 17.79 | 18.16 | 18.16 | 57,882 |
22 Apr 2024 | 17.65 | 17.87 | 17.60 | 17.85 | 17.85 | 62,607 |
19 Apr 2024 | 17.55 | 17.70 | 17.54 | 17.64 | 17.64 | 51,040 |
18 Apr 2024 | 17.76 | 17.77 | 17.50 | 17.58 | 17.58 | 74,265 |
17 Apr 2024 | 17.69 | 17.85 | 17.59 | 17.75 | 17.75 | 43,376 |
16 Apr 2024 | 17.40 | 17.63 | 17.31 | 17.59 | 17.59 | 64,312 |
15 Apr 2024 | 17.81 | 17.84 | 17.36 | 17.49 | 17.49 | 80,553 |
12 Apr 2024 | 17.90 | 18.11 | 17.75 | 17.80 | 17.80 | 45,791 |
11 Apr 2024 | 17.95 | 18.00 | 17.69 | 18.00 | 18.00 | 90,588 |
10 Apr 2024 | 18.17 | 18.19 | 17.77 | 17.95 | 17.95 | 86,197 |
09 Apr 2024 | 18.20 | 18.45 | 18.20 | 18.40 | 18.40 | 70,400 |
08 Apr 2024 | 18.00 | 18.23 | 17.99 | 18.19 | 18.19 | 47,862 |
05 Apr 2024 | 17.94 | 18.14 | 17.93 | 17.94 | 17.94 | 136,009 |
04 Apr 2024 | 18.50 | 18.61 | 17.93 | 17.99 | 17.99 | 87,289 |
03 Apr 2024 | 18.14 | 18.47 | 18.05 | 18.40 | 18.40 | 95,341 |
02 Apr 2024 | 18.39 | 18.54 | 18.12 | 18.25 | 18.25 | 133,264 |
01 Apr 2024 | 18.97 | 19.00 | 18.58 | 18.66 | 18.66 | 141,769 |
28 Mar 2024 | 19.47 | 19.86 | 18.72 | 18.85 | 18.85 | 379,387 |
27 Mar 2024 | 19.52 | 19.59 | 19.37 | 19.55 | 19.55 | 75,317 |
26 Mar 2024 | 19.46 | 19.65 | 19.32 | 19.53 | 19.53 | 78,681 |
25 Mar 2024 | 19.72 | 19.75 | 19.31 | 19.46 | 19.46 | 96,047 |
22 Mar 2024 | 19.89 | 19.90 | 19.62 | 19.81 | 19.81 | 54,005 |
21 Mar 2024 | 19.68 | 20.03 | 19.57 | 19.78 | 19.78 | 94,817 |
20 Mar 2024 | 19.46 | 19.80 | 19.40 | 19.75 | 19.75 | 69,443 |
19 Mar 2024 | 19.24 | 19.61 | 19.19 | 19.55 | 19.55 | 87,366 |
18 Mar 2024 | 19.26 | 19.39 | 19.15 | 19.18 | 19.18 | 60,552 |
15 Mar 2024 | 19.20 | 19.30 | 19.11 | 19.20 | 19.20 | 58,246 |
14 Mar 2024 | 19.32 | 19.32 | 19.06 | 19.25 | 19.25 | 71,034 |
13 Mar 2024 | 19.04 | 19.42 | 19.04 | 19.39 | 19.39 | 42,659 |
12 Mar 2024 | 19.16 | 19.16 | 18.92 | 19.16 | 19.16 | 47,151 |
11 Mar 2024 | 19.10 | 19.25 | 19.01 | 19.16 | 19.16 | 56,822 |
08 Mar 2024 | 19.02 | 19.36 | 19.01 | 19.21 | 19.21 | 92,345 |
07 Mar 2024 | 18.66 | 18.99 | 18.66 | 18.98 | 18.98 | 52,024 |
06 Mar 2024 | 18.65 | 18.73 | 18.52 | 18.65 | 18.65 | 67,921 |
05 Mar 2024 | 18.54 | 18.61 | 18.50 | 18.61 | 18.61 | 27,513 |
04 Mar 2024 | 18.54 | 18.59 | 18.45 | 18.45 | 18.45 | 91,777 |
01 Mar 2024 | 18.68 | 18.74 | 18.50 | 18.63 | 18.63 | 77,664 |
29 Feb 2024 | 18.63 | 18.88 | 18.45 | 18.76 | 18.76 | 209,518 |
28 Feb 2024 | 18.48 | 18.58 | 18.41 | 18.57 | 18.57 | 71,800 |
27 Feb 2024 | 18.59 | 18.69 | 18.35 | 18.50 | 18.50 | 60,237 |
26 Feb 2024 | 18.70 | 18.77 | 18.48 | 18.55 | 18.55 | 54,425 |
23 Feb 2024 | 18.55 | 18.74 | 18.52 | 18.65 | 18.65 | 143,017 |
22 Feb 2024 | 18.46 | 18.67 | 18.46 | 18.54 | 18.54 | 128,486 |
21 Feb 2024 | 18.28 | 18.67 | 18.25 | 18.38 | 18.38 | 98,753 |
20 Feb 2024 | 18.16 | 18.56 | 18.16 | 18.27 | 18.27 | 85,964 |
16 Feb 2024 | 18.65 | 18.70 | 18.17 | 18.22 | 18.22 | 102,641 |
15 Feb 2024 | 18.40 | 18.91 | 18.10 | 18.71 | 18.71 | 506,178 |
14 Feb 2024 | 18.41 | 18.69 | 18.30 | 18.46 | 18.46 | 52,561 |
13 Feb 2024 | 18.57 | 18.65 | 18.33 | 18.41 | 18.41 | 64,184 |
12 Feb 2024 | 18.66 | 18.90 | 18.59 | 18.85 | 18.85 | 47,657 |
09 Feb 2024 | 18.76 | 18.80 | 18.54 | 18.68 | 18.68 | 101,222 |
08 Feb 2024 | 18.76 | 18.78 | 18.48 | 18.74 | 18.74 | 99,663 |
07 Feb 2024 | 18.64 | 19.09 | 18.48 | 18.79 | 18.79 | 53,580 |
06 Feb 2024 | 18.75 | 18.88 | 18.29 | 18.60 | 18.60 | 61,389 |
05 Feb 2024 | 18.96 | 18.96 | 18.45 | 18.72 | 18.72 | 54,514 |
02 Feb 2024 | 18.86 | 19.24 | 18.80 | 19.04 | 19.04 | 49,066 |
02 Feb 2024 | 0.351563 Dividend | |||||
01 Feb 2024 | 19.50 | 19.53 | 19.01 | 19.40 | 19.05 | 117,960 |
31 Jan 2024 | 19.60 | 19.73 | 19.26 | 19.31 | 18.96 | 62,747 |
30 Jan 2024 | 19.39 | 19.72 | 19.31 | 19.70 | 19.34 | 73,399 |
29 Jan 2024 | 18.77 | 19.50 | 18.76 | 19.37 | 19.02 | 330,067 |
26 Jan 2024 | 18.50 | 18.74 | 18.32 | 18.67 | 18.33 | 102,975 |
25 Jan 2024 | 18.30 | 18.64 | 18.22 | 18.55 | 18.21 | 98,802 |
24 Jan 2024 | 17.81 | 18.23 | 17.75 | 18.23 | 17.90 | 308,674 |
23 Jan 2024 | 17.72 | 17.83 | 17.65 | 17.81 | 17.49 | 101,070 |
22 Jan 2024 | 17.60 | 17.74 | 17.56 | 17.74 | 17.42 | 106,225 |
19 Jan 2024 | 17.46 | 17.57 | 17.43 | 17.55 | 17.23 | 84,716 |
18 Jan 2024 | 17.62 | 17.64 | 17.40 | 17.45 | 17.13 | 73,293 |
17 Jan 2024 | 17.60 | 17.74 | 17.53 | 17.65 | 17.33 | 96,300 |
16 Jan 2024 | 17.72 | 17.73 | 17.52 | 17.63 | 17.31 | 158,867 |
12 Jan 2024 | 17.59 | 17.80 | 17.58 | 17.71 | 17.39 | 150,224 |
11 Jan 2024 | 17.27 | 17.42 | 17.12 | 17.42 | 17.10 | 58,211 |
10 Jan 2024 | 17.26 | 17.56 | 17.12 | 17.12 | 16.81 | 53,295 |
09 Jan 2024 | 17.23 | 17.54 | 17.20 | 17.27 | 16.96 | 49,938 |
08 Jan 2024 | 17.18 | 17.43 | 17.15 | 17.33 | 17.02 | 64,959 |
05 Jan 2024 | 17.10 | 17.49 | 17.03 | 17.11 | 16.80 | 53,511 |
04 Jan 2024 | 17.10 | 17.27 | 17.07 | 17.09 | 16.78 | 18,500 |
03 Jan 2024 | 17.28 | 17.45 | 17.10 | 17.10 | 16.79 | 70,730 |
02 Jan 2024 | 17.15 | 17.42 | 17.12 | 17.28 | 16.97 | 25,163 |
29 Dec 2023 | 17.50 | 17.50 | 17.12 | 17.25 | 16.94 | 151,927 |
28 Dec 2023 | 17.64 | 17.78 | 17.37 | 17.51 | 17.19 | 102,759 |
27 Dec 2023 | 17.56 | 17.77 | 17.41 | 17.75 | 17.43 | 86,535 |
26 Dec 2023 | 17.19 | 17.55 | 17.11 | 17.48 | 17.16 | 84,516 |
22 Dec 2023 | 17.15 | 17.23 | 16.90 | 17.15 | 16.84 | 88,788 |
21 Dec 2023 | 17.08 | 17.20 | 16.79 | 17.12 | 16.81 | 123,056 |
20 Dec 2023 | 16.95 | 17.14 | 16.93 | 17.05 | 16.74 | 101,996 |
19 Dec 2023 | 16.75 | 17.02 | 16.75 | 17.00 | 16.69 | 146,131 |
18 Dec 2023 | 16.97 | 17.08 | 16.56 | 16.71 | 16.41 | 189,692 |
15 Dec 2023 | 17.15 | 17.20 | 16.89 | 17.00 | 16.69 | 149,877 |
14 Dec 2023 | 17.17 | 17.34 | 17.05 | 17.20 | 16.89 | 157,648 |
13 Dec 2023 | 16.75 | 17.08 | 16.60 | 16.98 | 16.67 | 122,447 |
12 Dec 2023 | 16.79 | 16.83 | 16.62 | 16.73 | 16.43 | 66,541 |
11 Dec 2023 | 16.75 | 16.75 | 16.44 | 16.72 | 16.42 | 81,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |