Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.45 | 18.99 | 18.45 | 18.99 | 18.99 | 259,200 |
09 May 2024 | 18.32 | 18.58 | 18.32 | 18.42 | 18.42 | 687,700 |
08 May 2024 | 18.14 | 18.45 | 18.14 | 18.34 | 18.34 | 319,700 |
07 May 2024 | 18.27 | 18.44 | 18.26 | 18.31 | 18.31 | 458,700 |
06 May 2024 | 18.24 | 18.47 | 18.18 | 18.25 | 18.25 | 342,100 |
03 May 2024 | 18.25 | 18.47 | 18.14 | 18.15 | 18.15 | 240,000 |
02 May 2024 | 18.19 | 18.19 | 17.88 | 18.08 | 18.08 | 274,000 |
01 May 2024 | 18.05 | 18.16 | 17.83 | 17.91 | 17.91 | 348,100 |
30 Apr 2024 | 18.55 | 18.68 | 17.97 | 17.98 | 17.98 | 575,800 |
29 Apr 2024 | 18.42 | 18.62 | 18.32 | 18.48 | 18.48 | 390,400 |
26 Apr 2024 | 18.21 | 18.56 | 18.18 | 18.19 | 18.19 | 285,400 |
25 Apr 2024 | 18.12 | 18.35 | 18.12 | 18.24 | 18.24 | 240,300 |
24 Apr 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 18.23 | 373,100 |
23 Apr 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 18.24 | 433,700 |
22 Apr 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 18.12 | 288,700 |
19 Apr 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 18.04 | 214,800 |
18 Apr 2024 | 17.98 | 18.25 | 17.81 | 18.11 | 18.11 | 247,500 |
17 Apr 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 17.88 | 391,500 |
17 Apr 2024 | 0.756 Dividend | |||||
16 Apr 2024 | 18.61 | 18.80 | 18.26 | 18.48 | 17.72 | 752,200 |
15 Apr 2024 | 18.99 | 19.00 | 18.64 | 18.80 | 18.03 | 407,300 |
12 Apr 2024 | 19.48 | 19.60 | 18.93 | 18.93 | 18.16 | 259,900 |
11 Apr 2024 | 19.81 | 19.89 | 19.59 | 19.74 | 18.93 | 157,900 |
10 Apr 2024 | 19.97 | 20.02 | 19.68 | 19.68 | 18.87 | 295,100 |
09 Apr 2024 | 20.26 | 20.43 | 20.21 | 20.29 | 19.46 | 196,800 |
08 Apr 2024 | 20.18 | 20.26 | 20.08 | 20.24 | 19.41 | 242,800 |
05 Apr 2024 | 20.28 | 20.36 | 20.04 | 20.11 | 19.29 | 132,300 |
04 Apr 2024 | 20.62 | 20.70 | 20.31 | 20.38 | 19.55 | 415,000 |
03 Apr 2024 | 20.34 | 20.60 | 20.23 | 20.41 | 19.58 | 321,700 |
02 Apr 2024 | 19.80 | 20.36 | 19.79 | 20.32 | 19.49 | 288,600 |
01 Apr 2024 | 19.96 | 19.99 | 19.67 | 19.73 | 18.92 | 284,800 |
28 Mar 2024 | 19.82 | 20.09 | 19.77 | 19.83 | 19.02 | 209,500 |
27 Mar 2024 | 19.68 | 19.78 | 19.58 | 19.76 | 18.95 | 113,200 |
26 Mar 2024 | 19.72 | 19.96 | 19.60 | 19.66 | 18.86 | 353,600 |
25 Mar 2024 | 19.41 | 19.69 | 19.41 | 19.55 | 18.75 | 217,300 |
22 Mar 2024 | 19.48 | 19.50 | 19.10 | 19.40 | 18.61 | 285,300 |
21 Mar 2024 | 19.51 | 19.68 | 19.50 | 19.53 | 18.73 | 249,800 |
20 Mar 2024 | 19.24 | 19.64 | 19.13 | 19.63 | 18.83 | 312,900 |
19 Mar 2024 | 19.93 | 19.97 | 19.46 | 19.49 | 18.69 | 175,400 |
18 Mar 2024 | 20.33 | 20.37 | 20.00 | 20.00 | 19.18 | 208,500 |
15 Mar 2024 | 20.42 | 20.45 | 20.17 | 20.20 | 19.37 | 462,200 |
14 Mar 2024 | 20.34 | 20.57 | 20.24 | 20.35 | 19.52 | 272,400 |
13 Mar 2024 | 20.43 | 20.72 | 20.39 | 20.55 | 19.71 | 1,024,000 |
12 Mar 2024 | 19.66 | 20.23 | 19.58 | 20.14 | 19.32 | 276,700 |
11 Mar 2024 | 19.30 | 19.60 | 19.24 | 19.55 | 18.75 | 127,400 |
08 Mar 2024 | 19.11 | 19.65 | 19.11 | 19.33 | 18.54 | 296,400 |
07 Mar 2024 | 19.17 | 19.22 | 18.76 | 18.80 | 18.03 | 577,600 |
06 Mar 2024 | 19.21 | 19.31 | 19.10 | 19.22 | 18.43 | 191,500 |
05 Mar 2024 | 19.11 | 19.31 | 18.93 | 19.06 | 18.28 | 283,300 |
04 Mar 2024 | 19.78 | 19.78 | 19.21 | 19.25 | 18.46 | 178,100 |
01 Mar 2024 | 19.75 | 19.97 | 19.59 | 19.83 | 19.02 | 329,500 |
29 Feb 2024 | 19.21 | 19.65 | 19.16 | 19.63 | 18.83 | 335,200 |
28 Feb 2024 | 19.32 | 19.48 | 19.22 | 19.30 | 18.51 | 177,000 |
27 Feb 2024 | 19.03 | 19.43 | 18.86 | 19.25 | 18.46 | 327,200 |
26 Feb 2024 | 18.75 | 19.00 | 18.73 | 18.99 | 18.21 | 159,600 |
23 Feb 2024 | 19.17 | 19.17 | 18.93 | 18.99 | 18.21 | 159,100 |
22 Feb 2024 | 19.65 | 19.71 | 19.07 | 19.12 | 18.34 | 259,200 |
21 Feb 2024 | 20.00 | 20.00 | 19.55 | 19.75 | 18.94 | 397,700 |
20 Feb 2024 | 20.16 | 20.45 | 20.07 | 20.26 | 19.43 | 352,700 |
16 Feb 2024 | 19.74 | 20.28 | 19.74 | 20.18 | 19.35 | 267,800 |
15 Feb 2024 | 19.22 | 19.75 | 19.10 | 19.75 | 18.94 | 381,000 |
14 Feb 2024 | 18.33 | 18.88 | 18.33 | 18.87 | 18.10 | 306,600 |
13 Feb 2024 | 18.07 | 18.20 | 17.95 | 18.02 | 17.28 | 327,600 |
12 Feb 2024 | 18.26 | 18.48 | 18.26 | 18.28 | 17.53 | 198,000 |
09 Feb 2024 | 18.17 | 18.35 | 18.06 | 18.31 | 17.56 | 208,500 |
08 Feb 2024 | 18.38 | 18.44 | 18.02 | 18.05 | 17.31 | 219,100 |
07 Feb 2024 | 18.65 | 18.73 | 18.29 | 18.38 | 17.63 | 287,500 |
06 Feb 2024 | 18.72 | 18.84 | 18.47 | 18.54 | 17.78 | 328,400 |
05 Feb 2024 | 18.67 | 18.93 | 18.54 | 18.69 | 17.93 | 229,900 |
02 Feb 2024 | 18.63 | 18.82 | 18.44 | 18.82 | 18.05 | 280,200 |
01 Feb 2024 | 18.36 | 19.24 | 18.36 | 19.06 | 18.28 | 471,100 |
31 Jan 2024 | 18.30 | 18.61 | 18.19 | 18.28 | 17.53 | 312,500 |
30 Jan 2024 | 18.53 | 18.53 | 18.23 | 18.34 | 17.59 | 489,700 |
29 Jan 2024 | 18.45 | 18.62 | 18.37 | 18.52 | 17.76 | 143,100 |
26 Jan 2024 | 18.69 | 18.76 | 18.50 | 18.57 | 17.81 | 231,000 |
25 Jan 2024 | 18.75 | 18.79 | 18.54 | 18.73 | 17.96 | 185,900 |
24 Jan 2024 | 18.82 | 18.83 | 18.49 | 18.62 | 17.86 | 342,700 |
23 Jan 2024 | 18.72 | 18.76 | 18.37 | 18.45 | 17.70 | 393,000 |
22 Jan 2024 | 18.73 | 18.80 | 18.42 | 18.62 | 17.86 | 209,500 |
19 Jan 2024 | 18.58 | 18.69 | 18.41 | 18.69 | 17.93 | 234,700 |
18 Jan 2024 | 18.55 | 18.55 | 18.28 | 18.46 | 17.70 | 283,300 |
17 Jan 2024 | 18.37 | 18.49 | 18.17 | 18.34 | 17.59 | 273,700 |
16 Jan 2024 | 18.67 | 18.74 | 18.51 | 18.66 | 17.90 | 242,300 |
12 Jan 2024 | 18.81 | 18.92 | 18.74 | 18.79 | 18.02 | 223,400 |
11 Jan 2024 | 18.79 | 18.83 | 18.56 | 18.73 | 17.96 | 195,100 |
10 Jan 2024 | 18.73 | 18.81 | 18.60 | 18.66 | 17.90 | 246,400 |
09 Jan 2024 | 18.89 | 19.01 | 18.67 | 18.77 | 18.00 | 329,300 |
08 Jan 2024 | 19.31 | 19.45 | 19.02 | 19.19 | 18.40 | 243,300 |
05 Jan 2024 | 19.30 | 19.52 | 19.24 | 19.45 | 18.65 | 158,600 |
04 Jan 2024 | 19.59 | 19.69 | 19.30 | 19.30 | 18.51 | 393,100 |
03 Jan 2024 | 19.55 | 19.81 | 19.49 | 19.59 | 18.79 | 251,600 |
02 Jan 2024 | 19.46 | 19.53 | 19.37 | 19.43 | 18.64 | 207,900 |
29 Dec 2023 | 19.44 | 19.62 | 19.35 | 19.49 | 18.69 | 187,300 |
28 Dec 2023 | 19.29 | 19.39 | 19.15 | 19.33 | 18.54 | 264,400 |
27 Dec 2023 | 19.24 | 19.42 | 19.20 | 19.24 | 18.45 | 174,000 |
26 Dec 2023 | 19.27 | 19.33 | 19.11 | 19.13 | 18.35 | 137,300 |
22 Dec 2023 | 19.21 | 19.38 | 19.14 | 19.31 | 18.52 | 152,800 |
21 Dec 2023 | 19.45 | 19.61 | 19.16 | 19.30 | 18.51 | 401,300 |
20 Dec 2023 | 19.62 | 19.62 | 19.10 | 19.11 | 18.33 | 389,300 |
19 Dec 2023 | 19.48 | 19.75 | 19.43 | 19.61 | 18.81 | 1,974,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |