Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.84 | 18.98 | 18.94 | 18.98 | 18.98 | 5,241 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 18.72 | 18.81 | 18.62 | 18.68 | 18.68 | 45,400 |
01 May 2024 | 18.84 | 18.91 | 18.68 | 18.73 | 18.73 | 48,800 |
30 Apr 2024 | 19.11 | 19.12 | 18.94 | 19.03 | 19.03 | 47,700 |
29 Apr 2024 | 19.47 | 19.47 | 19.30 | 19.36 | 19.36 | 21,300 |
26 Apr 2024 | 19.56 | 19.56 | 19.34 | 19.41 | 19.41 | 38,100 |
25 Apr 2024 | 19.41 | 19.50 | 19.33 | 19.50 | 19.50 | 7,800 |
24 Apr 2024 | 19.38 | 19.43 | 19.33 | 19.39 | 19.39 | 28,500 |
23 Apr 2024 | 19.25 | 19.34 | 19.08 | 19.33 | 19.33 | 34,200 |
22 Apr 2024 | 19.27 | 19.44 | 19.22 | 19.41 | 19.41 | 38,000 |
19 Apr 2024 | 19.23 | 19.59 | 19.23 | 19.46 | 19.46 | 29,800 |
18 Apr 2024 | 19.13 | 19.39 | 19.13 | 19.34 | 19.34 | 89,200 |
17 Apr 2024 | 19.33 | 19.38 | 19.16 | 19.17 | 19.17 | 22,000 |
16 Apr 2024 | 19.38 | 19.39 | 19.10 | 19.31 | 19.31 | 354,100 |
15 Apr 2024 | 19.21 | 19.47 | 19.21 | 19.45 | 19.45 | 19,400 |
12 Apr 2024 | 19.42 | 19.66 | 19.20 | 19.32 | 19.32 | 29,600 |
11 Apr 2024 | 19.23 | 19.36 | 19.18 | 19.25 | 19.25 | 43,500 |
10 Apr 2024 | 19.00 | 19.36 | 19.00 | 19.25 | 19.25 | 37,400 |
09 Apr 2024 | 19.28 | 19.36 | 19.13 | 19.27 | 19.27 | 89,200 |
08 Apr 2024 | 19.42 | 19.42 | 19.08 | 19.10 | 19.10 | 45,700 |
05 Apr 2024 | 18.93 | 19.19 | 18.93 | 19.01 | 19.01 | 14,400 |
04 Apr 2024 | 18.60 | 19.09 | 18.60 | 18.93 | 18.93 | 39,800 |
03 Apr 2024 | 18.80 | 18.96 | 18.76 | 18.96 | 18.96 | 30,500 |
02 Apr 2024 | 18.57 | 18.73 | 18.57 | 18.73 | 18.73 | 48,800 |
01 Apr 2024 | 18.45 | 18.62 | 18.44 | 18.55 | 18.55 | 78,900 |
28 Mar 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 18.43 | 19,300 |
27 Mar 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 18.31 | 16,100 |
26 Mar 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 18.37 | 39,000 |
25 Mar 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 18.44 | 13,900 |
22 Mar 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 18.09 | 122,400 |
21 Mar 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 18.24 | 108,600 |
20 Mar 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 18.25 | 19,300 |
19 Mar 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 18.21 | 48,300 |
18 Mar 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 18.39 | 38,700 |
15 Mar 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 18.30 | 35,300 |
14 Mar 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 18.19 | 17,800 |
13 Mar 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 18.16 | 8,600 |
12 Mar 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 17.88 | 16,000 |
11 Mar 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 17.90 | 18,100 |
08 Mar 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 17.78 | 33,600 |
07 Mar 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 17.76 | 27,500 |
06 Mar 2024 | 17.63 | 17.76 | 17.63 | 17.75 | 17.75 | 12,000 |
05 Mar 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 17.46 | 45,100 |
04 Mar 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 17.68 | 39,200 |
01 Mar 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 17.53 | 37,900 |
29 Feb 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 17.40 | 20,300 |
28 Feb 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 17.31 | 17,000 |
27 Feb 2024 | 17.36 | 17.42 | 17.33 | 17.35 | 17.35 | 56,700 |
26 Feb 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 17.24 | 23,800 |
23 Feb 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 17.16 | 20,800 |
22 Feb 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 17.25 | 15,000 |
21 Feb 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 17.18 | 11,500 |
20 Feb 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 17.15 | 13,400 |
16 Feb 2024 | 17.11 | 17.19 | 17.10 | 17.15 | 17.15 | 36,600 |
15 Feb 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 17.17 | 29,600 |
14 Feb 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 17.06 | 30,000 |
13 Feb 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 17.11 | 20,700 |
12 Feb 2024 | 17.16 | 17.25 | 17.16 | 17.24 | 17.24 | 11,200 |
09 Feb 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 17.16 | 24,500 |
08 Feb 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17.14 | 17,900 |
07 Feb 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 17.01 | 23,200 |
06 Feb 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | 50,500 |
05 Feb 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 16.92 | 19,400 |
02 Feb 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 16.87 | 51,300 |
01 Feb 2024 | 17.13 | 17.20 | 17.02 | 17.05 | 17.05 | 21,700 |
31 Jan 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 17.13 | 36,600 |
30 Jan 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 17.29 | 14,000 |
29 Jan 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 17.18 | 39,500 |
26 Jan 2024 | 17.17 | 17.23 | 17.08 | 17.21 | 17.21 | 173,600 |
25 Jan 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 17.10 | 16,900 |
24 Jan 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 17.02 | 16,800 |
23 Jan 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 16.90 | 11,500 |
22 Jan 2024 | 16.67 | 16.83 | 16.67 | 16.76 | 16.76 | 83,500 |
19 Jan 2024 | 16.79 | 16.83 | 16.71 | 16.78 | 16.78 | 47,600 |
18 Jan 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 16.73 | 34,700 |
17 Jan 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 16.65 | 12,200 |
16 Jan 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 16.73 | 10,200 |
12 Jan 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 16.87 | 72,700 |
11 Jan 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 16.80 | 250,600 |
10 Jan 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 16.76 | 25,400 |
09 Jan 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 16.85 | 133,600 |
08 Jan 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 16.78 | 82,800 |
05 Jan 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 16.90 | 34,300 |
04 Jan 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 16.89 | 67,500 |
03 Jan 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 16.91 | 317,700 |
02 Jan 2024 | 17.04 | 17.04 | 16.31 | 16.84 | 16.84 | 431,500 |
29 Dec 2023 | 17.03 | 17.07 | 16.93 | 16.93 | 16.93 | 93,900 |
28 Dec 2023 | 17.14 | 17.24 | 17.01 | 17.01 | 17.01 | 46,400 |
27 Dec 2023 | 17.22 | 17.31 | 17.19 | 17.24 | 17.24 | 93,600 |
26 Dec 2023 | 17.14 | 17.24 | 17.02 | 17.20 | 17.20 | 1,122,700 |
22 Dec 2023 | 17.20 | 17.20 | 17.06 | 17.11 | 17.11 | 130,600 |
22 Dec 2023 | 0.225 Dividend | |||||
21 Dec 2023 | 17.30 | 17.32 | 17.25 | 17.29 | 17.07 | 532,500 |
20 Dec 2023 | 17.43 | 17.47 | 17.25 | 17.28 | 17.06 | 132,700 |
19 Dec 2023 | 17.27 | 17.43 | 17.27 | 17.43 | 17.20 | 33,900 |
18 Dec 2023 | 17.31 | 17.38 | 17.24 | 17.25 | 17.03 | 64,400 |
15 Dec 2023 | 17.18 | 17.27 | 17.14 | 17.23 | 17.01 | 57,800 |
14 Dec 2023 | 17.09 | 17.21 | 17.09 | 17.18 | 16.96 | 83,500 |
13 Dec 2023 | 16.80 | 16.95 | 16.75 | 16.94 | 16.72 | 31,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |