Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.28 | 19.32 | 19.14 | 19.28 | 19.28 | 212,774 |
02 May 2024 | 18.97 | 19.11 | 18.86 | 19.07 | 19.07 | 298,200 |
01 May 2024 | 18.86 | 19.10 | 18.81 | 18.85 | 18.85 | 334,000 |
30 Apr 2024 | 19.00 | 19.08 | 18.86 | 18.87 | 18.87 | 219,100 |
29 Apr 2024 | 19.14 | 19.16 | 18.98 | 19.05 | 19.05 | 227,000 |
26 Apr 2024 | 18.88 | 19.03 | 18.88 | 18.98 | 18.98 | 112,900 |
25 Apr 2024 | 18.54 | 18.74 | 18.52 | 18.72 | 18.72 | 226,000 |
24 Apr 2024 | 18.86 | 18.90 | 18.78 | 18.83 | 18.83 | 250,000 |
23 Apr 2024 | 18.68 | 18.82 | 18.68 | 18.81 | 18.81 | 152,600 |
22 Apr 2024 | 18.45 | 18.63 | 18.44 | 18.59 | 18.59 | 218,400 |
19 Apr 2024 | 18.57 | 18.84 | 18.36 | 18.39 | 18.39 | 232,700 |
18 Apr 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 18.60 | 96,800 |
17 Apr 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 18.74 | 103,100 |
16 Apr 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 18.84 | 103,400 |
15 Apr 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 18.80 | 228,400 |
12 Apr 2024 | 19.24 | 19.24 | 19.01 | 19.07 | 19.07 | 118,800 |
11 Apr 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 19.34 | 102,000 |
10 Apr 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 19.12 | 106,800 |
09 Apr 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 19.30 | 194,200 |
08 Apr 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 19.29 | 201,600 |
05 Apr 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 19.25 | 111,600 |
04 Apr 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 19.11 | 159,500 |
03 Apr 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 19.32 | 103,600 |
02 Apr 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 19.26 | 170,300 |
01 Apr 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 19.47 | 118,700 |
28 Mar 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 19.52 | 133,200 |
27 Mar 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 19.51 | 178,400 |
26 Mar 2024 | 19.41 | 19.46 | 19.35 | 19.35 | 19.35 | 159,100 |
25 Mar 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 19.45 | 130,000 |
22 Mar 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 19.51 | 86,500 |
21 Mar 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 19.46 | 156,000 |
20 Mar 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 19.43 | 169,000 |
19 Mar 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 19.26 | 108,400 |
18 Mar 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 19.19 | 99,300 |
15 Mar 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 19.08 | 108,100 |
14 Mar 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 19.26 | 116,800 |
13 Mar 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 19.43 | 186,600 |
12 Mar 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 19.39 | 195,000 |
11 Mar 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 19.18 | 173,800 |
08 Mar 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 19.15 | 166,500 |
07 Mar 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 19.24 | 430,000 |
06 Mar 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 19.09 | 300,300 |
05 Mar 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 18.93 | 182,600 |
04 Mar 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 19.17 | 198,600 |
01 Mar 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 19.24 | 169,300 |
29 Feb 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 19.09 | 118,800 |
28 Feb 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 19.05 | 159,400 |
27 Feb 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 19.05 | 105,000 |
26 Feb 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 19.02 | 179,000 |
23 Feb 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 19.04 | 130,800 |
22 Feb 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 18.99 | 190,300 |
21 Feb 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 18.59 | 113,700 |
20 Feb 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 18.63 | 177,700 |
16 Feb 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 190,300 |
15 Feb 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 18.74 | 282,900 |
14 Feb 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 18.72 | 231,400 |
13 Feb 2024 | 18.55 | 18.58 | 18.33 | 18.40 | 18.40 | 254,400 |
12 Feb 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 18.80 | 190,100 |
09 Feb 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.73 | 334,000 |
08 Feb 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 18.80 | 165,000 |
08 Feb 2024 | 0.05 Dividend | |||||
07 Feb 2024 | 18.71 | 18.81 | 18.61 | 18.80 | 18.75 | 176,000 |
06 Feb 2024 | 18.64 | 18.66 | 18.61 | 18.63 | 18.58 | 138,700 |
05 Feb 2024 | 18.54 | 18.61 | 18.44 | 18.58 | 18.53 | 176,400 |
02 Feb 2024 | 18.39 | 18.52 | 18.35 | 18.51 | 18.46 | 128,500 |
01 Feb 2024 | 18.18 | 18.38 | 18.16 | 18.35 | 18.30 | 177,600 |
31 Jan 2024 | 18.28 | 18.33 | 18.15 | 18.16 | 18.11 | 282,900 |
30 Jan 2024 | 18.40 | 18.45 | 18.37 | 18.38 | 18.33 | 134,300 |
29 Jan 2024 | 18.25 | 18.43 | 18.25 | 18.42 | 18.37 | 160,300 |
26 Jan 2024 | 18.23 | 18.29 | 18.20 | 18.27 | 18.22 | 166,500 |
25 Jan 2024 | 18.18 | 18.27 | 18.12 | 18.16 | 18.11 | 204,300 |
24 Jan 2024 | 17.90 | 18.14 | 17.90 | 18.09 | 18.04 | 333,600 |
23 Jan 2024 | 17.85 | 17.90 | 17.80 | 17.87 | 17.82 | 120,000 |
22 Jan 2024 | 17.88 | 17.90 | 17.83 | 17.88 | 17.83 | 171,300 |
19 Jan 2024 | 17.65 | 17.86 | 17.59 | 17.85 | 17.80 | 171,700 |
18 Jan 2024 | 17.53 | 17.61 | 17.51 | 17.57 | 17.52 | 83,500 |
17 Jan 2024 | 17.42 | 17.49 | 17.40 | 17.41 | 17.36 | 96,900 |
16 Jan 2024 | 17.52 | 17.63 | 17.46 | 17.48 | 17.43 | 112,700 |
12 Jan 2024 | 17.55 | 17.63 | 17.51 | 17.56 | 17.51 | 110,200 |
11 Jan 2024 | 17.61 | 17.68 | 17.47 | 17.55 | 17.50 | 274,100 |
10 Jan 2024 | 17.53 | 17.64 | 17.51 | 17.63 | 17.58 | 249,500 |
09 Jan 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 17.42 | 290,100 |
08 Jan 2024 | 17.30 | 17.52 | 17.29 | 17.50 | 17.45 | 183,800 |
05 Jan 2024 | 17.23 | 17.40 | 17.20 | 17.32 | 17.27 | 418,400 |
04 Jan 2024 | 17.22 | 17.35 | 17.18 | 17.19 | 17.14 | 236,700 |
03 Jan 2024 | 17.36 | 17.42 | 17.22 | 17.24 | 17.19 | 129,200 |
02 Jan 2024 | 17.60 | 17.65 | 17.33 | 17.45 | 17.40 | 235,200 |
29 Dec 2023 | 17.75 | 17.82 | 17.66 | 17.71 | 17.66 | 99,900 |
28 Dec 2023 | 17.72 | 17.83 | 17.71 | 17.75 | 17.70 | 166,500 |
27 Dec 2023 | 17.67 | 17.77 | 17.67 | 17.76 | 17.71 | 131,900 |
26 Dec 2023 | 17.58 | 17.75 | 17.58 | 17.73 | 17.68 | 95,100 |
22 Dec 2023 | 17.57 | 17.72 | 17.53 | 17.58 | 17.53 | 231,500 |
21 Dec 2023 | 17.47 | 17.55 | 17.33 | 17.51 | 17.46 | 129,100 |
20 Dec 2023 | 17.57 | 17.74 | 17.36 | 17.37 | 17.32 | 165,500 |
19 Dec 2023 | 17.42 | 17.70 | 17.42 | 17.66 | 17.61 | 83,100 |
18 Dec 2023 | 17.38 | 17.60 | 17.38 | 17.45 | 17.40 | 131,800 |
15 Dec 2023 | 17.43 | 17.43 | 17.33 | 17.34 | 17.29 | 150,900 |
14 Dec 2023 | 17.50 | 17.60 | 17.40 | 17.47 | 17.42 | 134,900 |
13 Dec 2023 | 17.22 | 17.50 | 17.22 | 17.43 | 17.38 | 110,600 |
12 Dec 2023 | 17.14 | 17.23 | 17.13 | 17.20 | 17.15 | 136,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |