Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 19.30 | 19.50 | 19.20 | 19.24 | 19.24 | 39,000 |
08 May 2024 | 19.46 | 19.78 | 19.30 | 19.30 | 19.30 | 77,900 |
07 May 2024 | 19.30 | 19.46 | 19.04 | 19.46 | 19.46 | 75,900 |
06 May 2024 | 19.10 | 19.28 | 19.10 | 19.12 | 19.12 | 60,300 |
03 May 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 36,500 |
02 May 2024 | 18.92 | 19.10 | 18.92 | 18.98 | 18.98 | 68,900 |
30 Apr 2024 | 19.02 | 19.10 | 18.92 | 19.00 | 19.00 | 30,100 |
29 Apr 2024 | 19.20 | 19.20 | 19.02 | 19.02 | 19.02 | 10,700 |
26 Apr 2024 | 19.10 | 19.10 | 18.98 | 19.00 | 19.00 | 54,400 |
25 Apr 2024 | 19.00 | 19.28 | 19.00 | 19.02 | 19.02 | 72,300 |
24 Apr 2024 | 19.00 | 19.20 | 18.94 | 19.00 | 19.00 | 52,500 |
23 Apr 2024 | 19.00 | 19.06 | 18.90 | 18.96 | 18.96 | 21,800 |
22 Apr 2024 | 18.72 | 18.96 | 18.66 | 18.92 | 18.92 | 17,800 |
19 Apr 2024 | 18.88 | 18.90 | 18.58 | 18.64 | 18.64 | 62,700 |
18 Apr 2024 | 19.36 | 19.36 | 18.80 | 18.88 | 18.88 | 20,800 |
17 Apr 2024 | 18.74 | 19.10 | 18.74 | 19.04 | 19.04 | 19,000 |
16 Apr 2024 | 18.88 | 18.88 | 18.56 | 18.74 | 18.74 | 55,100 |
15 Apr 2024 | 19.18 | 19.18 | 18.90 | 18.90 | 18.90 | 36,000 |
12 Apr 2024 | 19.36 | 19.36 | 19.08 | 19.16 | 19.16 | 37,400 |
09 Apr 2024 | 19.46 | 19.48 | 19.28 | 19.36 | 19.36 | 38,400 |
08 Apr 2024 | 19.56 | 19.56 | 19.46 | 19.48 | 19.48 | 16,000 |
05 Apr 2024 | 19.50 | 19.76 | 19.40 | 19.54 | 19.54 | 44,800 |
04 Apr 2024 | 19.48 | 19.74 | 19.40 | 19.60 | 19.60 | 54,100 |
03 Apr 2024 | 19.34 | 19.82 | 19.00 | 19.24 | 19.24 | 162,600 |
02 Apr 2024 | 18.10 | 19.08 | 18.10 | 19.08 | 19.08 | 73,400 |
01 Apr 2024 | 18.18 | 18.30 | 18.10 | 18.10 | 18.10 | 96,000 |
29 Mar 2024 | 18.18 | 18.20 | 18.08 | 18.10 | 18.10 | 55,600 |
27 Mar 2024 | 18.18 | 18.20 | 18.12 | 18.18 | 18.18 | 30,900 |
26 Mar 2024 | 18.04 | 18.40 | 18.02 | 18.18 | 18.18 | 105,100 |
25 Mar 2024 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | 61,900 |
22 Mar 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 7,600 |
21 Mar 2024 | 18.04 | 18.12 | 17.96 | 18.00 | 18.00 | 30,200 |
20 Mar 2024 | 18.02 | 18.02 | 17.98 | 18.00 | 18.00 | 9,100 |
19 Mar 2024 | 17.98 | 18.02 | 17.88 | 18.02 | 18.02 | 36,000 |
18 Mar 2024 | 17.98 | 18.02 | 17.96 | 18.02 | 18.02 | 22,900 |
15 Mar 2024 | 18.00 | 18.02 | 17.98 | 17.98 | 17.98 | 12,300 |
14 Mar 2024 | 18.00 | 18.30 | 17.98 | 18.00 | 18.00 | 10,900 |
13 Mar 2024 | 17.88 | 18.02 | 17.88 | 18.00 | 18.00 | 19,100 |
12 Mar 2024 | 17.86 | 17.98 | 17.86 | 17.88 | 17.88 | 34,900 |
11 Mar 2024 | 17.84 | 17.88 | 17.84 | 17.86 | 17.86 | 18,900 |
08 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.88 | 17.88 | 19,000 |
07 Mar 2024 | 17.80 | 17.84 | 17.80 | 17.80 | 17.80 | 17,500 |
06 Mar 2024 | 17.80 | 17.82 | 17.78 | 17.82 | 17.82 | 26,200 |
05 Mar 2024 | 17.82 | 17.82 | 17.78 | 17.80 | 17.80 | 22,600 |
04 Mar 2024 | 17.84 | 17.88 | 17.80 | 17.82 | 17.82 | 58,300 |
01 Mar 2024 | 17.86 | 17.90 | 17.80 | 17.86 | 17.86 | 21,700 |
29 Feb 2024 | 17.90 | 18.04 | 17.86 | 17.90 | 17.90 | 86,600 |
28 Feb 2024 | 17.96 | 17.96 | 17.92 | 17.94 | 17.94 | 18,100 |
27 Feb 2024 | 18.00 | 18.00 | 17.96 | 17.98 | 17.98 | 29,800 |
26 Feb 2024 | 17.92 | 18.02 | 17.92 | 18.00 | 18.00 | 40,900 |
23 Feb 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 17.90 | 7,900 |
22 Feb 2024 | 17.86 | 18.00 | 17.84 | 17.94 | 17.94 | 6,100 |
21 Feb 2024 | 17.86 | 17.86 | 17.80 | 17.80 | 17.80 | 30,500 |
20 Feb 2024 | 17.82 | 17.84 | 17.82 | 17.82 | 17.82 | 20,600 |
19 Feb 2024 | 17.82 | 17.86 | 17.82 | 17.84 | 17.84 | 17,600 |
16 Feb 2024 | 17.82 | 17.90 | 17.82 | 17.86 | 17.86 | 18,300 |
15 Feb 2024 | 17.88 | 17.88 | 17.80 | 17.82 | 17.82 | 17,700 |
14 Feb 2024 | 17.90 | 17.90 | 17.84 | 17.84 | 17.84 | 18,700 |
13 Feb 2024 | 17.88 | 17.94 | 17.88 | 17.90 | 17.90 | 13,600 |
09 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4,200 |
08 Feb 2024 | 17.92 | 17.92 | 17.90 | 17.90 | 17.90 | 10,700 |
07 Feb 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | 3,600 |
06 Feb 2024 | 17.90 | 17.92 | 17.88 | 17.88 | 17.88 | 9,900 |
05 Feb 2024 | 17.86 | 17.92 | 17.86 | 17.88 | 17.88 | 9,800 |
02 Feb 2024 | 17.86 | 17.86 | 17.80 | 17.84 | 17.84 | 24,400 |
31 Jan 2024 | 17.82 | 17.94 | 17.80 | 17.94 | 17.94 | 13,600 |
30 Jan 2024 | 17.94 | 17.94 | 17.82 | 17.92 | 17.92 | 3,100 |
29 Jan 2024 | 17.86 | 18.26 | 17.84 | 17.92 | 17.92 | 7,100 |
26 Jan 2024 | 17.80 | 17.90 | 17.78 | 17.90 | 17.90 | 25,800 |
24 Jan 2024 | 17.78 | 17.82 | 17.78 | 17.80 | 17.80 | 10,000 |
23 Jan 2024 | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | 43,400 |
22 Jan 2024 | 17.82 | 17.84 | 17.82 | 17.82 | 17.82 | 12,800 |
19 Jan 2024 | 17.82 | 17.86 | 17.82 | 17.84 | 17.84 | 28,700 |
18 Jan 2024 | 17.86 | 17.86 | 17.82 | 17.84 | 17.84 | 13,200 |
17 Jan 2024 | 17.86 | 17.88 | 17.84 | 17.86 | 17.86 | 9,000 |
16 Jan 2024 | 17.90 | 17.92 | 17.86 | 17.88 | 17.88 | 42,600 |
15 Jan 2024 | 17.96 | 17.96 | 17.84 | 17.86 | 17.86 | 20,600 |
12 Jan 2024 | 17.90 | 17.98 | 17.90 | 17.98 | 17.98 | 10,200 |
11 Jan 2024 | 17.88 | 17.92 | 17.88 | 17.90 | 17.90 | 17,700 |
10 Jan 2024 | 17.94 | 17.94 | 17.86 | 17.88 | 17.88 | 21,700 |
09 Jan 2024 | 17.94 | 18.00 | 17.90 | 17.94 | 17.94 | 13,000 |
08 Jan 2024 | 18.20 | 18.20 | 17.88 | 17.90 | 17.90 | 52,200 |
05 Jan 2024 | 18.10 | 18.16 | 18.10 | 18.16 | 18.16 | 8,000 |
04 Jan 2024 | 18.16 | 18.18 | 17.94 | 17.96 | 17.96 | 40,300 |
03 Jan 2024 | 17.88 | 18.18 | 17.86 | 18.18 | 18.18 | 6,200 |
02 Jan 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 21,300 |
29 Dec 2023 | 17.96 | 18.02 | 17.96 | 18.00 | 18.00 | 16,200 |
28 Dec 2023 | 18.00 | 18.00 | 17.96 | 17.96 | 17.96 | 3,300 |
27 Dec 2023 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | 6,500 |
26 Dec 2023 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | 13,800 |
22 Dec 2023 | 17.90 | 18.00 | 17.90 | 17.98 | 17.98 | 2,800 |
21 Dec 2023 | 18.00 | 18.00 | 17.92 | 17.92 | 17.92 | 5,200 |
20 Dec 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 7,600 |
19 Dec 2023 | 17.98 | 17.98 | 17.70 | 17.90 | 17.90 | 4,100 |
19 Dec 2023 | 0.15 Dividend | |||||
18 Dec 2023 | 18.02 | 18.06 | 18.00 | 18.04 | 17.89 | 10,100 |
15 Dec 2023 | 17.98 | 18.02 | 17.98 | 18.02 | 17.87 | 12,700 |
14 Dec 2023 | 17.98 | 18.08 | 17.98 | 18.08 | 17.93 | 13,100 |
13 Dec 2023 | 17.94 | 17.98 | 17.94 | 17.98 | 17.83 | 1,500 |
12 Dec 2023 | 17.98 | 17.98 | 17.94 | 17.94 | 17.79 | 9,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |