Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.86 | 19.09 | 18.72 | 18.82 | 18.82 | 199,504 |
01 May 2024 | 19.14 | 19.18 | 18.79 | 19.07 | 19.07 | 439,800 |
30 Apr 2024 | 18.85 | 19.03 | 18.78 | 19.02 | 19.02 | 204,200 |
29 Apr 2024 | 18.77 | 18.79 | 18.62 | 18.78 | 18.78 | 149,100 |
26 Apr 2024 | 18.91 | 18.95 | 18.74 | 18.76 | 18.76 | 184,600 |
25 Apr 2024 | 19.16 | 19.16 | 18.96 | 19.03 | 19.03 | 261,700 |
24 Apr 2024 | 18.91 | 19.06 | 18.76 | 18.93 | 18.93 | 164,600 |
23 Apr 2024 | 19.10 | 19.32 | 18.84 | 18.97 | 18.97 | 183,700 |
22 Apr 2024 | 19.20 | 19.29 | 19.07 | 19.14 | 19.14 | 476,500 |
19 Apr 2024 | 19.08 | 19.31 | 19.01 | 19.26 | 19.26 | 173,100 |
18 Apr 2024 | 18.96 | 19.13 | 18.87 | 19.13 | 19.13 | 1,992,500 |
17 Apr 2024 | 18.84 | 19.01 | 18.84 | 19.01 | 19.01 | 180,200 |
16 Apr 2024 | 18.82 | 19.09 | 18.82 | 18.89 | 18.89 | 160,100 |
15 Apr 2024 | 18.37 | 18.78 | 18.35 | 18.76 | 18.76 | 360,800 |
12 Apr 2024 | 18.29 | 18.47 | 18.20 | 18.38 | 18.38 | 131,100 |
11 Apr 2024 | 18.36 | 18.40 | 18.12 | 18.12 | 18.12 | 212,700 |
10 Apr 2024 | 18.10 | 18.40 | 18.10 | 18.27 | 18.27 | 273,100 |
09 Apr 2024 | 18.26 | 18.26 | 18.01 | 18.03 | 18.03 | 302,000 |
08 Apr 2024 | 18.36 | 18.36 | 18.23 | 18.24 | 18.24 | 247,100 |
05 Apr 2024 | 18.28 | 18.54 | 18.28 | 18.54 | 18.54 | 498,600 |
04 Apr 2024 | 18.14 | 18.37 | 18.11 | 18.37 | 18.37 | 292,400 |
03 Apr 2024 | 18.37 | 18.46 | 18.26 | 18.30 | 18.30 | 1,519,600 |
02 Apr 2024 | 18.41 | 18.51 | 18.35 | 18.36 | 18.36 | 266,000 |
01 Apr 2024 | 17.99 | 18.33 | 17.90 | 18.21 | 18.21 | 237,800 |
28 Mar 2024 | 18.08 | 18.09 | 17.95 | 18.02 | 18.02 | 300,900 |
27 Mar 2024 | 18.11 | 18.20 | 18.06 | 18.12 | 18.12 | 84,600 |
26 Mar 2024 | 17.87 | 18.16 | 17.87 | 18.12 | 18.12 | 97,900 |
25 Mar 2024 | 18.18 | 18.20 | 17.97 | 18.08 | 18.08 | 252,600 |
22 Mar 2024 | 18.04 | 18.17 | 18.03 | 18.11 | 18.11 | 121,900 |
21 Mar 2024 | 18.13 | 18.13 | 17.87 | 17.99 | 17.99 | 847,400 |
20 Mar 2024 | 18.55 | 18.71 | 18.11 | 18.21 | 18.21 | 257,700 |
19 Mar 2024 | 18.79 | 18.79 | 18.51 | 18.62 | 18.62 | 283,500 |
18 Mar 2024 | 18.65 | 18.65 | 18.45 | 18.51 | 18.51 | 107,900 |
15 Mar 2024 | 18.50 | 18.62 | 18.49 | 18.59 | 18.59 | 210,300 |
14 Mar 2024 | 18.24 | 18.55 | 18.23 | 18.47 | 18.47 | 175,500 |
13 Mar 2024 | 18.25 | 18.25 | 18.05 | 18.22 | 18.22 | 109,300 |
12 Mar 2024 | 18.01 | 18.27 | 18.01 | 18.22 | 18.22 | 107,600 |
11 Mar 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 18.16 | 165,000 |
08 Mar 2024 | 17.79 | 18.08 | 17.79 | 17.99 | 17.99 | 93,000 |
07 Mar 2024 | 18.22 | 18.22 | 17.98 | 18.03 | 18.03 | 198,300 |
06 Mar 2024 | 18.20 | 18.32 | 18.19 | 18.20 | 18.20 | 165,800 |
05 Mar 2024 | 18.25 | 18.37 | 18.19 | 18.25 | 18.25 | 105,200 |
04 Mar 2024 | 17.95 | 18.17 | 17.95 | 18.09 | 18.09 | 303,800 |
01 Mar 2024 | 17.93 | 18.30 | 17.93 | 17.98 | 17.98 | 370,200 |
29 Feb 2024 | 18.14 | 18.21 | 17.98 | 18.15 | 18.15 | 279,900 |
28 Feb 2024 | 18.25 | 18.35 | 18.14 | 18.30 | 18.30 | 207,500 |
27 Feb 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 18.14 | 353,000 |
26 Feb 2024 | 18.52 | 18.54 | 18.40 | 18.48 | 18.48 | 205,800 |
23 Feb 2024 | 18.32 | 18.67 | 18.32 | 18.58 | 18.58 | 169,100 |
22 Feb 2024 | 18.32 | 18.49 | 18.18 | 18.48 | 18.48 | 204,000 |
21 Feb 2024 | 18.65 | 18.65 | 18.41 | 18.46 | 18.46 | 130,600 |
20 Feb 2024 | 18.18 | 18.42 | 18.14 | 18.28 | 18.28 | 140,600 |
16 Feb 2024 | 17.92 | 18.12 | 17.89 | 18.08 | 18.08 | 142,300 |
15 Feb 2024 | 17.99 | 18.01 | 17.78 | 17.85 | 17.85 | 180,400 |
14 Feb 2024 | 18.29 | 18.29 | 18.01 | 18.03 | 18.03 | 117,200 |
13 Feb 2024 | 18.35 | 18.56 | 18.27 | 18.42 | 18.42 | 255,400 |
12 Feb 2024 | 18.08 | 18.12 | 17.79 | 17.88 | 17.88 | 162,300 |
09 Feb 2024 | 18.08 | 18.21 | 18.04 | 18.17 | 18.17 | 108,500 |
08 Feb 2024 | 18.41 | 18.42 | 18.14 | 18.19 | 18.19 | 65,800 |
07 Feb 2024 | 18.35 | 18.59 | 18.26 | 18.36 | 18.36 | 241,500 |
06 Feb 2024 | 18.55 | 18.57 | 18.35 | 18.39 | 18.39 | 98,600 |
05 Feb 2024 | 18.45 | 18.70 | 18.45 | 18.55 | 18.55 | 317,900 |
02 Feb 2024 | 18.75 | 18.75 | 18.36 | 18.42 | 18.42 | 204,400 |
01 Feb 2024 | 18.31 | 18.62 | 18.17 | 18.48 | 18.48 | 337,200 |
31 Jan 2024 | 18.26 | 18.41 | 17.98 | 18.35 | 18.35 | 123,400 |
30 Jan 2024 | 17.84 | 18.10 | 17.79 | 18.06 | 18.06 | 92,600 |
29 Jan 2024 | 18.10 | 18.21 | 17.75 | 17.80 | 17.80 | 164,600 |
26 Jan 2024 | 18.11 | 18.14 | 17.97 | 18.10 | 18.10 | 44,600 |
25 Jan 2024 | 18.24 | 18.24 | 18.06 | 18.10 | 18.10 | 94,300 |
24 Jan 2024 | 17.95 | 18.23 | 17.90 | 18.19 | 18.19 | 341,400 |
23 Jan 2024 | 17.99 | 18.22 | 17.97 | 18.09 | 18.09 | 98,200 |
22 Jan 2024 | 18.17 | 18.17 | 17.87 | 18.05 | 18.05 | 140,700 |
19 Jan 2024 | 18.35 | 18.51 | 18.19 | 18.19 | 18.19 | 417,000 |
18 Jan 2024 | 18.34 | 18.45 | 18.25 | 18.31 | 18.31 | 510,800 |
17 Jan 2024 | 18.49 | 18.66 | 18.41 | 18.41 | 18.41 | 527,000 |
16 Jan 2024 | 18.15 | 18.44 | 18.15 | 18.28 | 18.28 | 173,900 |
12 Jan 2024 | 17.69 | 18.07 | 17.69 | 18.01 | 18.01 | 219,900 |
11 Jan 2024 | 17.57 | 17.89 | 17.57 | 17.73 | 17.73 | 104,100 |
10 Jan 2024 | 17.58 | 17.75 | 17.52 | 17.64 | 17.64 | 200,900 |
09 Jan 2024 | 17.60 | 17.68 | 17.45 | 17.61 | 17.61 | 250,600 |
08 Jan 2024 | 17.71 | 17.71 | 17.38 | 17.46 | 17.46 | 180,000 |
05 Jan 2024 | 17.90 | 17.90 | 17.54 | 17.71 | 17.71 | 193,800 |
04 Jan 2024 | 17.90 | 17.96 | 17.77 | 17.79 | 17.79 | 519,300 |
03 Jan 2024 | 17.64 | 17.96 | 17.62 | 17.90 | 17.90 | 448,800 |
02 Jan 2024 | 17.08 | 17.40 | 17.07 | 17.27 | 17.27 | 444,400 |
29 Dec 2023 | 16.70 | 16.97 | 16.67 | 16.95 | 16.95 | 502,600 |
28 Dec 2023 | 16.68 | 16.71 | 16.61 | 16.65 | 16.65 | 237,900 |
27 Dec 2023 | 16.75 | 16.76 | 16.59 | 16.71 | 16.71 | 245,700 |
27 Dec 2023 | 1.041 Dividend | |||||
26 Dec 2023 | 17.89 | 17.90 | 17.69 | 17.75 | 16.71 | 155,600 |
22 Dec 2023 | 17.87 | 17.96 | 17.75 | 17.83 | 16.78 | 682,500 |
21 Dec 2023 | 17.99 | 18.04 | 17.84 | 17.84 | 16.79 | 176,000 |
20 Dec 2023 | 17.88 | 18.15 | 17.72 | 18.10 | 17.04 | 266,300 |
19 Dec 2023 | 18.05 | 18.18 | 17.82 | 17.90 | 16.85 | 408,800 |
18 Dec 2023 | 17.99 | 18.27 | 17.94 | 18.21 | 17.14 | 225,900 |
15 Dec 2023 | 17.90 | 18.11 | 17.74 | 18.03 | 16.97 | 367,700 |
14 Dec 2023 | 18.65 | 18.65 | 17.93 | 18.01 | 16.95 | 713,900 |
13 Dec 2023 | 19.54 | 19.71 | 18.91 | 18.91 | 17.80 | 318,800 |
12 Dec 2023 | 19.41 | 19.63 | 19.34 | 19.55 | 18.40 | 150,200 |
11 Dec 2023 | 19.30 | 19.45 | 19.30 | 19.39 | 18.25 | 201,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |