Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.38 | 18.51 | 18.15 | 18.37 | 18.37 | 1,867,500 |
03 May 2024 | 18.05 | 18.55 | 17.84 | 18.40 | 18.40 | 2,961,600 |
02 May 2024 | 17.87 | 18.15 | 17.87 | 18.06 | 18.06 | 2,608,900 |
01 May 2024 | 18.11 | 18.20 | 17.59 | 17.78 | 17.78 | 2,549,600 |
30 Apr 2024 | 18.52 | 18.53 | 18.17 | 18.21 | 18.21 | 1,245,900 |
30 Apr 2024 | 0.318 Dividend | |||||
29 Apr 2024 | 18.82 | 18.94 | 18.72 | 18.93 | 18.61 | 1,405,800 |
26 Apr 2024 | 18.84 | 19.10 | 18.67 | 18.76 | 18.44 | 2,403,900 |
25 Apr 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 18.60 | 2,778,600 |
24 Apr 2024 | 18.87 | 19.03 | 18.72 | 19.01 | 18.69 | 1,736,700 |
23 Apr 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 18.54 | 2,121,200 |
22 Apr 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 18.38 | 5,334,000 |
19 Apr 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 18.44 | 1,138,200 |
18 Apr 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 18.16 | 3,135,500 |
17 Apr 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 17.96 | 1,225,600 |
16 Apr 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 17.93 | 1,733,100 |
15 Apr 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 18.17 | 1,476,800 |
12 Apr 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 18.44 | 1,677,500 |
11 Apr 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 18.64 | 1,120,100 |
10 Apr 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 18.78 | 1,698,100 |
09 Apr 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 18.99 | 2,357,000 |
08 Apr 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 19.32 | 3,134,400 |
05 Apr 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 18.98 | 2,742,100 |
04 Apr 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 18.68 | 3,968,600 |
03 Apr 2024 | 18.52 | 18.99 | 18.47 | 18.87 | 18.55 | 3,392,600 |
02 Apr 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 18.15 | 1,965,500 |
01 Apr 2024 | 18.39 | 18.49 | 18.20 | 18.39 | 18.08 | 1,640,400 |
28 Mar 2024 | 18.02 | 18.31 | 18.02 | 18.25 | 17.94 | 2,474,600 |
27 Mar 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 17.70 | 2,146,000 |
26 Mar 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 17.52 | 1,582,400 |
25 Mar 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 17.65 | 2,685,100 |
22 Mar 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 17.52 | 1,886,000 |
21 Mar 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 17.71 | 2,256,500 |
20 Mar 2024 | 17.67 | 17.92 | 17.67 | 17.91 | 17.61 | 1,060,000 |
19 Mar 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 17.44 | 1,368,300 |
18 Mar 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 17.26 | 1,259,100 |
15 Mar 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 17.14 | 1,166,000 |
14 Mar 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 16.94 | 1,459,900 |
13 Mar 2024 | 17.53 | 17.63 | 17.46 | 17.47 | 17.18 | 2,545,800 |
12 Mar 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 17.13 | 1,100,900 |
11 Mar 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 17.03 | 932,900 |
08 Mar 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 17.14 | 1,194,600 |
07 Mar 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 17.20 | 2,492,000 |
06 Mar 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 17.12 | 1,804,700 |
05 Mar 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 17.02 | 3,269,400 |
04 Mar 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 17.01 | 2,354,300 |
01 Mar 2024 | 17.34 | 17.46 | 17.29 | 17.31 | 17.02 | 1,574,800 |
29 Feb 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 16.91 | 1,543,800 |
28 Feb 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 16.78 | 1,770,300 |
27 Feb 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 16.82 | 2,020,900 |
26 Feb 2024 | 17.08 | 17.13 | 16.90 | 16.90 | 16.62 | 1,111,100 |
23 Feb 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 16.84 | 1,556,500 |
22 Feb 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 16.93 | 2,951,000 |
21 Feb 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 16.88 | 1,810,500 |
20 Feb 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 16.62 | 2,736,400 |
16 Feb 2024 | 16.60 | 16.99 | 16.58 | 16.88 | 16.60 | 2,389,600 |
15 Feb 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 16.39 | 2,381,000 |
14 Feb 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 16.10 | 1,477,100 |
13 Feb 2024 | 16.44 | 16.52 | 16.26 | 16.40 | 16.12 | 1,118,900 |
12 Feb 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 16.21 | 2,233,900 |
09 Feb 2024 | 16.23 | 16.34 | 15.79 | 16.21 | 15.94 | 4,209,100 |
08 Feb 2024 | 16.07 | 16.17 | 15.96 | 16.07 | 15.80 | 4,775,700 |
07 Feb 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 15.79 | 2,161,100 |
06 Feb 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 15.68 | 3,364,900 |
05 Feb 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 15.84 | 1,375,400 |
02 Feb 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 15.75 | 3,205,500 |
01 Feb 2024 | 16.20 | 16.48 | 16.08 | 16.26 | 15.99 | 2,022,700 |
31 Jan 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 15.91 | 1,579,900 |
30 Jan 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 16.22 | 1,191,900 |
30 Jan 2024 | 0.318 Dividend | |||||
29 Jan 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 16.31 | 4,048,200 |
26 Jan 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 16.44 | 2,840,300 |
25 Jan 2024 | 16.65 | 16.81 | 16.58 | 16.77 | 16.18 | 2,429,400 |
24 Jan 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 15.93 | 4,096,900 |
23 Jan 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 15.86 | 4,039,300 |
22 Jan 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 16.11 | 2,859,800 |
19 Jan 2024 | 16.41 | 16.50 | 16.33 | 16.43 | 15.85 | 3,165,000 |
18 Jan 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 15.82 | 3,404,800 |
17 Jan 2024 | 16.35 | 16.40 | 16.10 | 16.17 | 15.60 | 1,683,400 |
16 Jan 2024 | 16.59 | 16.62 | 16.31 | 16.41 | 15.83 | 2,082,400 |
12 Jan 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 15.94 | 1,804,700 |
11 Jan 2024 | 16.37 | 16.42 | 16.16 | 16.28 | 15.71 | 2,133,200 |
10 Jan 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 15.75 | 1,896,700 |
09 Jan 2024 | 16.10 | 16.24 | 16.02 | 16.23 | 15.66 | 2,135,000 |
08 Jan 2024 | 16.03 | 16.14 | 15.89 | 16.07 | 15.50 | 1,908,200 |
05 Jan 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 15.59 | 1,678,500 |
04 Jan 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 15.58 | 1,282,500 |
03 Jan 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 15.60 | 2,350,400 |
02 Jan 2024 | 16.00 | 16.14 | 15.95 | 16.11 | 15.54 | 3,191,100 |
29 Dec 2023 | 15.91 | 15.97 | 15.86 | 15.95 | 15.39 | 1,551,200 |
28 Dec 2023 | 15.92 | 16.05 | 15.87 | 15.91 | 15.35 | 1,102,700 |
27 Dec 2023 | 15.96 | 16.07 | 15.88 | 15.94 | 15.38 | 1,710,600 |
26 Dec 2023 | 16.03 | 16.03 | 15.86 | 15.97 | 15.41 | 962,200 |
22 Dec 2023 | 15.99 | 16.09 | 15.85 | 15.90 | 15.34 | 1,778,200 |
21 Dec 2023 | 15.92 | 15.92 | 15.79 | 15.85 | 15.29 | 1,757,000 |
20 Dec 2023 | 15.70 | 15.95 | 15.70 | 15.82 | 15.26 | 2,895,600 |
19 Dec 2023 | 15.63 | 15.74 | 15.51 | 15.73 | 15.17 | 1,933,000 |
18 Dec 2023 | 15.39 | 15.63 | 15.36 | 15.62 | 15.07 | 3,040,200 |
15 Dec 2023 | 15.51 | 15.69 | 15.25 | 15.29 | 14.75 | 1,981,500 |
14 Dec 2023 | 15.57 | 15.66 | 15.42 | 15.44 | 14.90 | 2,098,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |