Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.15 | 17.15 | 16.70 | 16.70 | 16.70 | 7,598 |
01 May 2024 | 17.82 | 17.82 | 17.59 | 17.68 | 17.68 | 5,000 |
30 Apr 2024 | 17.63 | 17.75 | 17.62 | 17.62 | 17.62 | 3,400 |
29 Apr 2024 | 17.53 | 17.53 | 17.37 | 17.37 | 17.37 | 500 |
26 Apr 2024 | 17.50 | 17.62 | 17.42 | 17.54 | 17.54 | 16,800 |
25 Apr 2024 | 17.92 | 17.92 | 17.85 | 17.85 | 17.85 | 200 |
24 Apr 2024 | 17.94 | 18.04 | 17.94 | 17.97 | 17.97 | 2,600 |
23 Apr 2024 | 17.57 | 18.38 | 17.57 | 18.31 | 18.31 | 4,200 |
22 Apr 2024 | 18.78 | 18.81 | 18.59 | 18.60 | 18.60 | 13,700 |
19 Apr 2024 | 18.92 | 18.97 | 18.90 | 18.90 | 18.90 | 7,700 |
18 Apr 2024 | 18.84 | 18.92 | 18.82 | 18.87 | 18.87 | 6,200 |
17 Apr 2024 | 19.09 | 19.17 | 19.05 | 19.15 | 19.15 | 6,900 |
16 Apr 2024 | 19.10 | 19.17 | 19.09 | 19.11 | 19.11 | 2,900 |
15 Apr 2024 | 18.75 | 18.95 | 18.73 | 18.94 | 18.94 | 16,100 |
12 Apr 2024 | 18.90 | 19.02 | 18.88 | 19.00 | 19.00 | 4,300 |
11 Apr 2024 | 18.32 | 18.47 | 18.30 | 18.37 | 18.37 | 14,600 |
10 Apr 2024 | 18.55 | 18.59 | 18.53 | 18.53 | 18.53 | 5,800 |
09 Apr 2024 | 18.47 | 18.47 | 18.45 | 18.45 | 18.45 | 300 |
08 Apr 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 18.61 | 600 |
05 Apr 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 300 |
04 Apr 2024 | 18.40 | 18.63 | 18.38 | 18.61 | 18.61 | 3,100 |
03 Apr 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 18.52 | 400 |
02 Apr 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 500 |
01 Apr 2024 | 18.54 | 18.80 | 18.18 | 18.57 | 18.57 | 700 |
28 Mar 2024 | 18.91 | 18.91 | 18.74 | 18.80 | 18.80 | 4,300 |
27 Mar 2024 | 19.12 | 19.12 | 19.03 | 19.03 | 19.03 | 2,700 |
26 Mar 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 18.95 | 5,000 |
25 Mar 2024 | 19.14 | 19.14 | 19.04 | 19.07 | 19.07 | 8,600 |
22 Mar 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.08 | 900 |
21 Mar 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.80 | 400 |
20 Mar 2024 | 18.79 | 18.80 | 18.72 | 18.76 | 18.76 | 2,100 |
20 Mar 2024 | 0.108 Dividend | |||||
19 Mar 2024 | 19.09 | 19.09 | 19.01 | 19.02 | 18.91 | 1,400 |
18 Mar 2024 | 18.80 | 18.95 | 18.80 | 18.92 | 18.81 | 4,000 |
15 Mar 2024 | 18.87 | 18.93 | 18.81 | 18.93 | 18.82 | 2,600 |
14 Mar 2024 | 18.79 | 18.84 | 18.79 | 18.81 | 18.70 | 2,600 |
13 Mar 2024 | 18.45 | 18.45 | 18.28 | 18.42 | 18.32 | 9,100 |
12 Mar 2024 | 18.57 | 18.57 | 18.47 | 18.52 | 18.41 | 6,000 |
11 Mar 2024 | 18.91 | 18.93 | 18.86 | 18.93 | 18.82 | 6,500 |
08 Mar 2024 | 19.32 | 19.43 | 19.32 | 19.36 | 19.25 | 1,800 |
07 Mar 2024 | 19.56 | 19.56 | 19.46 | 19.46 | 19.35 | 5,600 |
06 Mar 2024 | 19.21 | 19.30 | 19.11 | 19.30 | 19.19 | 13,000 |
05 Mar 2024 | 19.62 | 19.73 | 19.55 | 19.73 | 19.62 | 3,100 |
04 Mar 2024 | 19.24 | 19.46 | 19.24 | 19.42 | 19.31 | 7,800 |
01 Mar 2024 | 19.06 | 19.10 | 18.95 | 19.01 | 18.90 | 26,300 |
29 Feb 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 19.29 | 4,500 |
28 Feb 2024 | 19.19 | 19.35 | 19.17 | 19.35 | 19.24 | 2,200 |
27 Feb 2024 | 18.80 | 18.80 | 18.67 | 18.71 | 18.60 | 1,800 |
26 Feb 2024 | 18.94 | 19.04 | 18.91 | 19.02 | 18.91 | 3,800 |
23 Feb 2024 | 18.84 | 18.95 | 18.79 | 18.87 | 18.76 | 6,900 |
22 Feb 2024 | 19.04 | 19.14 | 18.98 | 19.02 | 18.91 | 18,900 |
21 Feb 2024 | 19.36 | 19.38 | 19.16 | 19.35 | 19.24 | 34,000 |
20 Feb 2024 | 19.69 | 19.87 | 19.69 | 19.82 | 19.71 | 11,800 |
16 Feb 2024 | 19.58 | 19.69 | 19.54 | 19.69 | 19.58 | 5,900 |
15 Feb 2024 | 20.07 | 20.07 | 19.97 | 20.01 | 19.90 | 2,100 |
14 Feb 2024 | 20.12 | 20.31 | 20.06 | 20.10 | 19.99 | 10,400 |
13 Feb 2024 | 20.18 | 20.54 | 20.10 | 20.49 | 20.37 | 4,200 |
12 Feb 2024 | 20.22 | 20.22 | 19.80 | 20.03 | 19.92 | 13,700 |
09 Feb 2024 | 20.56 | 20.75 | 20.37 | 20.38 | 20.26 | 4,100 |
08 Feb 2024 | 20.40 | 20.57 | 20.40 | 20.55 | 20.43 | 16,000 |
07 Feb 2024 | 20.11 | 20.16 | 20.00 | 20.07 | 19.96 | 16,200 |
06 Feb 2024 | 20.05 | 20.22 | 19.66 | 19.66 | 19.55 | 87,300 |
05 Feb 2024 | 21.15 | 21.16 | 20.84 | 20.86 | 20.74 | 12,300 |
02 Feb 2024 | 21.30 | 21.40 | 21.23 | 21.31 | 21.19 | 11,400 |
01 Feb 2024 | 20.78 | 20.93 | 20.78 | 20.88 | 20.76 | 6,600 |
31 Jan 2024 | 21.02 | 21.02 | 20.79 | 20.97 | 20.85 | 18,700 |
30 Jan 2024 | 20.86 | 20.93 | 20.76 | 20.81 | 20.69 | 15,600 |
29 Jan 2024 | 20.39 | 20.61 | 20.39 | 20.47 | 20.35 | 20,000 |
26 Jan 2024 | 20.26 | 20.26 | 20.18 | 20.19 | 20.08 | 2,200 |
25 Jan 2024 | 19.83 | 20.14 | 19.81 | 20.02 | 19.91 | 15,200 |
24 Jan 2024 | 19.80 | 20.12 | 19.78 | 20.04 | 19.93 | 52,900 |
23 Jan 2024 | 20.87 | 20.87 | 20.60 | 20.68 | 20.56 | 14,800 |
22 Jan 2024 | 21.86 | 21.88 | 21.59 | 21.59 | 21.47 | 8,900 |
19 Jan 2024 | 21.51 | 21.55 | 21.02 | 21.08 | 20.96 | 6,200 |
18 Jan 2024 | 21.24 | 21.29 | 21.13 | 21.25 | 21.13 | 8,200 |
17 Jan 2024 | 21.47 | 21.58 | 21.29 | 21.30 | 21.18 | 9,500 |
16 Jan 2024 | 20.50 | 20.80 | 20.50 | 20.76 | 20.64 | 9,900 |
12 Jan 2024 | 19.94 | 20.11 | 19.87 | 20.11 | 20.00 | 15,700 |
11 Jan 2024 | 20.12 | 20.25 | 20.03 | 20.04 | 19.93 | 9,000 |
10 Jan 2024 | 20.29 | 20.38 | 20.26 | 20.33 | 20.21 | 15,900 |
09 Jan 2024 | 20.30 | 20.39 | 20.29 | 20.32 | 20.20 | 11,700 |
08 Jan 2024 | 20.10 | 20.15 | 19.92 | 19.94 | 19.83 | 14,500 |
05 Jan 2024 | 19.57 | 19.70 | 19.56 | 19.67 | 19.56 | 4,800 |
04 Jan 2024 | 19.53 | 19.56 | 18.95 | 19.56 | 19.45 | 15,900 |
03 Jan 2024 | 19.63 | 19.63 | 19.31 | 19.31 | 19.20 | 4,500 |
02 Jan 2024 | 19.54 | 19.67 | 19.54 | 19.63 | 19.52 | 5,400 |
29 Dec 2023 | 19.24 | 19.24 | 19.04 | 19.05 | 18.94 | 4,700 |
28 Dec 2023 | 19.12 | 19.22 | 19.08 | 19.22 | 19.11 | 5,600 |
27 Dec 2023 | 19.65 | 19.75 | 19.65 | 19.68 | 19.57 | 5,900 |
26 Dec 2023 | 19.74 | 19.80 | 19.67 | 19.75 | 19.64 | 15,900 |
22 Dec 2023 | 20.00 | 20.00 | 19.79 | 19.85 | 19.74 | 24,900 |
21 Dec 2023 | 19.59 | 19.59 | 19.32 | 19.34 | 19.23 | 4,800 |
20 Dec 2023 | 19.71 | 20.00 | 19.65 | 20.00 | 19.89 | 7,700 |
20 Dec 2023 | 0.162 Dividend | |||||
19 Dec 2023 | 19.71 | 19.71 | 19.53 | 19.59 | 19.32 | 8,200 |
18 Dec 2023 | 19.81 | 19.94 | 19.79 | 19.84 | 19.56 | 12,400 |
15 Dec 2023 | 19.49 | 19.62 | 19.45 | 19.62 | 19.35 | 27,600 |
14 Dec 2023 | 19.63 | 19.68 | 19.59 | 19.60 | 19.33 | 11,300 |
13 Dec 2023 | 20.02 | 20.25 | 19.82 | 19.82 | 19.54 | 13,200 |
12 Dec 2023 | 19.93 | 20.00 | 19.80 | 19.80 | 19.52 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |