Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.11 | 18.22 | 18.04 | 18.22 | 18.22 | 16,431 |
09 May 2024 | 18.13 | 18.20 | 18.08 | 18.11 | 18.11 | 34,738 |
08 May 2024 | 18.40 | 18.41 | 18.06 | 18.19 | 18.19 | 74,067 |
07 May 2024 | 18.54 | 18.57 | 18.41 | 18.45 | 18.45 | 46,839 |
06 May 2024 | 18.41 | 18.55 | 18.41 | 18.46 | 18.46 | 26,103 |
03 May 2024 | 18.38 | 18.43 | 18.29 | 18.39 | 18.39 | 19,757 |
02 May 2024 | 18.07 | 18.31 | 18.07 | 18.22 | 18.22 | 33,499 |
01 May 2024 | 17.91 | 18.15 | 17.91 | 18.10 | 18.10 | 55,479 |
30 Apr 2024 | 18.16 | 18.17 | 17.87 | 17.87 | 17.87 | 113,720 |
29 Apr 2024 | 18.20 | 18.20 | 18.04 | 18.20 | 18.20 | 58,153 |
26 Apr 2024 | 18.24 | 18.36 | 18.07 | 18.10 | 18.10 | 70,423 |
25 Apr 2024 | 18.13 | 18.24 | 18.00 | 18.15 | 18.15 | 48,365 |
24 Apr 2024 | 18.28 | 18.45 | 18.12 | 18.33 | 18.33 | 61,908 |
23 Apr 2024 | 17.98 | 18.44 | 17.90 | 18.37 | 18.37 | 108,546 |
22 Apr 2024 | 17.83 | 18.04 | 17.83 | 18.00 | 18.00 | 47,518 |
19 Apr 2024 | 17.79 | 17.95 | 17.79 | 17.83 | 17.83 | 69,069 |
18 Apr 2024 | 17.91 | 17.92 | 17.78 | 17.81 | 17.81 | 46,796 |
17 Apr 2024 | 17.93 | 18.00 | 17.83 | 17.95 | 17.95 | 38,293 |
16 Apr 2024 | 17.73 | 17.95 | 17.64 | 17.82 | 17.82 | 30,351 |
15 Apr 2024 | 18.35 | 18.35 | 17.78 | 17.81 | 17.81 | 74,823 |
12 Apr 2024 | 18.53 | 18.60 | 18.36 | 18.36 | 18.36 | 35,478 |
12 Apr 2024 | 0.257813 Dividend | |||||
11 Apr 2024 | 18.88 | 18.88 | 18.60 | 18.79 | 18.53 | 84,462 |
10 Apr 2024 | 19.06 | 19.12 | 18.66 | 18.87 | 18.61 | 73,802 |
09 Apr 2024 | 19.33 | 19.41 | 19.25 | 19.25 | 18.99 | 35,438 |
08 Apr 2024 | 19.28 | 19.37 | 19.09 | 19.32 | 19.05 | 129,540 |
05 Apr 2024 | 19.25 | 19.37 | 19.25 | 19.33 | 19.06 | 35,959 |
04 Apr 2024 | 19.22 | 19.43 | 19.19 | 19.31 | 19.05 | 49,048 |
03 Apr 2024 | 19.06 | 19.20 | 18.95 | 19.20 | 18.94 | 60,341 |
02 Apr 2024 | 19.28 | 19.32 | 19.12 | 19.18 | 18.92 | 89,974 |
01 Apr 2024 | 19.37 | 19.54 | 19.20 | 19.45 | 19.18 | 168,604 |
28 Mar 2024 | 19.36 | 19.55 | 19.28 | 19.44 | 19.17 | 138,721 |
27 Mar 2024 | 19.03 | 19.38 | 19.03 | 19.34 | 19.07 | 68,631 |
26 Mar 2024 | 19.15 | 19.18 | 19.00 | 19.06 | 18.80 | 18,854 |
25 Mar 2024 | 19.17 | 19.20 | 19.00 | 19.08 | 18.82 | 46,124 |
22 Mar 2024 | 19.20 | 19.25 | 19.01 | 19.17 | 18.91 | 85,922 |
21 Mar 2024 | 19.07 | 19.19 | 19.07 | 19.09 | 18.83 | 32,993 |
20 Mar 2024 | 18.98 | 19.06 | 18.89 | 18.97 | 18.71 | 96,463 |
19 Mar 2024 | 18.99 | 19.01 | 18.92 | 18.94 | 18.68 | 175,740 |
18 Mar 2024 | 18.99 | 18.99 | 18.81 | 18.93 | 18.67 | 135,806 |
15 Mar 2024 | 18.95 | 19.01 | 18.85 | 18.90 | 18.64 | 110,103 |
14 Mar 2024 | 19.27 | 19.27 | 18.99 | 19.08 | 18.82 | 27,662 |
13 Mar 2024 | 19.28 | 19.39 | 19.27 | 19.27 | 19.01 | 41,999 |
12 Mar 2024 | 19.31 | 19.38 | 19.22 | 19.33 | 19.06 | 67,581 |
11 Mar 2024 | 19.35 | 19.37 | 19.27 | 19.32 | 19.05 | 35,419 |
08 Mar 2024 | 19.24 | 19.37 | 19.24 | 19.32 | 19.05 | 53,085 |
07 Mar 2024 | 19.14 | 19.24 | 19.14 | 19.22 | 18.96 | 35,552 |
06 Mar 2024 | 19.13 | 19.24 | 19.06 | 19.09 | 18.83 | 27,094 |
05 Mar 2024 | 19.13 | 19.14 | 18.97 | 19.03 | 18.77 | 35,633 |
04 Mar 2024 | 19.15 | 19.22 | 19.06 | 19.06 | 18.80 | 21,119 |
01 Mar 2024 | 19.32 | 19.32 | 19.10 | 19.19 | 18.93 | 105,423 |
29 Feb 2024 | 19.01 | 19.43 | 18.82 | 19.32 | 19.05 | 232,812 |
28 Feb 2024 | 19.07 | 19.12 | 18.97 | 18.97 | 18.71 | 51,124 |
27 Feb 2024 | 19.04 | 19.16 | 19.04 | 19.05 | 18.79 | 42,987 |
26 Feb 2024 | 19.00 | 19.13 | 18.95 | 19.10 | 18.84 | 39,455 |
23 Feb 2024 | 18.83 | 19.05 | 18.83 | 19.05 | 18.79 | 31,761 |
22 Feb 2024 | 18.76 | 18.82 | 18.75 | 18.81 | 18.55 | 16,693 |
21 Feb 2024 | 18.71 | 18.78 | 18.65 | 18.69 | 18.43 | 53,099 |
20 Feb 2024 | 18.70 | 18.78 | 18.70 | 18.71 | 18.45 | 16,580 |
16 Feb 2024 | 18.67 | 18.73 | 18.61 | 18.64 | 18.38 | 69,455 |
15 Feb 2024 | 18.70 | 18.80 | 18.62 | 18.77 | 18.51 | 29,017 |
14 Feb 2024 | 18.71 | 18.82 | 18.61 | 18.64 | 18.38 | 56,869 |
13 Feb 2024 | 18.72 | 18.75 | 18.60 | 18.69 | 18.43 | 52,256 |
12 Feb 2024 | 19.04 | 19.05 | 18.93 | 18.99 | 18.73 | 42,926 |
09 Feb 2024 | 18.85 | 19.09 | 18.79 | 18.99 | 18.73 | 57,785 |
08 Feb 2024 | 18.72 | 18.85 | 18.69 | 18.85 | 18.59 | 41,083 |
07 Feb 2024 | 18.85 | 18.90 | 18.75 | 18.78 | 18.52 | 47,667 |
06 Feb 2024 | 18.72 | 18.85 | 18.72 | 18.83 | 18.57 | 32,680 |
05 Feb 2024 | 18.89 | 18.89 | 18.69 | 18.72 | 18.46 | 68,965 |
02 Feb 2024 | 18.88 | 19.05 | 18.88 | 18.98 | 18.72 | 32,351 |
01 Feb 2024 | 18.99 | 19.11 | 18.90 | 19.10 | 18.84 | 66,630 |
31 Jan 2024 | 18.92 | 19.00 | 18.88 | 18.90 | 18.64 | 52,775 |
30 Jan 2024 | 18.73 | 18.94 | 18.68 | 18.94 | 18.68 | 68,793 |
29 Jan 2024 | 18.70 | 18.72 | 18.67 | 18.71 | 18.45 | 34,041 |
26 Jan 2024 | 18.67 | 18.71 | 18.61 | 18.67 | 18.41 | 62,170 |
25 Jan 2024 | 18.58 | 18.69 | 18.54 | 18.67 | 18.41 | 47,192 |
24 Jan 2024 | 18.50 | 18.54 | 18.39 | 18.46 | 18.21 | 26,188 |
23 Jan 2024 | 18.45 | 18.49 | 18.30 | 18.43 | 18.18 | 62,397 |
22 Jan 2024 | 18.23 | 18.43 | 18.23 | 18.38 | 18.13 | 81,339 |
19 Jan 2024 | 18.20 | 18.26 | 18.05 | 18.26 | 18.01 | 21,250 |
18 Jan 2024 | 18.28 | 18.28 | 17.99 | 18.12 | 17.87 | 76,000 |
17 Jan 2024 | 18.18 | 18.24 | 18.15 | 18.21 | 17.96 | 39,166 |
16 Jan 2024 | 18.38 | 18.39 | 18.20 | 18.23 | 17.98 | 26,469 |
12 Jan 2024 | 18.42 | 18.44 | 18.35 | 18.39 | 18.14 | 20,292 |
11 Jan 2024 | 18.27 | 18.39 | 18.21 | 18.35 | 18.10 | 72,760 |
11 Jan 2024 | 0.257813 Dividend | |||||
10 Jan 2024 | 18.64 | 18.77 | 18.57 | 18.59 | 18.08 | 53,431 |
09 Jan 2024 | 18.57 | 18.70 | 18.55 | 18.58 | 18.07 | 25,256 |
08 Jan 2024 | 18.47 | 18.60 | 18.35 | 18.58 | 18.07 | 70,719 |
05 Jan 2024 | 18.36 | 18.52 | 18.26 | 18.38 | 17.88 | 39,128 |
04 Jan 2024 | 18.36 | 18.45 | 18.30 | 18.37 | 17.87 | 23,556 |
03 Jan 2024 | 18.34 | 18.47 | 18.10 | 18.34 | 17.84 | 73,103 |
02 Jan 2024 | 18.34 | 18.43 | 18.31 | 18.42 | 17.92 | 33,866 |
29 Dec 2023 | 18.51 | 18.55 | 18.26 | 18.40 | 17.90 | 111,573 |
28 Dec 2023 | 18.65 | 18.65 | 18.42 | 18.46 | 17.95 | 64,555 |
27 Dec 2023 | 18.57 | 18.65 | 18.51 | 18.65 | 18.14 | 57,466 |
26 Dec 2023 | 18.58 | 18.60 | 18.50 | 18.52 | 18.01 | 51,982 |
22 Dec 2023 | 18.55 | 18.65 | 18.48 | 18.50 | 17.99 | 132,925 |
21 Dec 2023 | 18.46 | 18.53 | 18.39 | 18.52 | 18.01 | 69,503 |
20 Dec 2023 | 18.33 | 18.48 | 18.33 | 18.39 | 17.89 | 114,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |