Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.22 | 19.53 | 19.22 | 19.32 | 19.32 | 19,743 |
02 May 2024 | 19.13 | 19.42 | 19.13 | 19.15 | 19.15 | 10,200 |
01 May 2024 | 19.47 | 19.68 | 19.06 | 19.08 | 19.08 | 21,700 |
30 Apr 2024 | 19.65 | 19.89 | 19.22 | 19.55 | 19.55 | 27,200 |
29 Apr 2024 | 19.49 | 19.77 | 19.44 | 19.74 | 19.74 | 30,300 |
26 Apr 2024 | 19.40 | 19.65 | 19.38 | 19.55 | 19.55 | 21,600 |
25 Apr 2024 | 19.55 | 19.60 | 19.39 | 19.39 | 19.39 | 9,900 |
24 Apr 2024 | 19.44 | 19.60 | 19.38 | 19.55 | 19.55 | 43,800 |
23 Apr 2024 | 19.45 | 19.45 | 19.20 | 19.41 | 19.41 | 10,600 |
22 Apr 2024 | 19.16 | 19.39 | 19.16 | 19.38 | 19.38 | 15,400 |
19 Apr 2024 | 19.02 | 19.30 | 19.02 | 19.18 | 19.18 | 14,300 |
18 Apr 2024 | 19.10 | 19.14 | 18.83 | 18.97 | 18.97 | 24,100 |
17 Apr 2024 | 19.07 | 19.18 | 18.94 | 19.09 | 19.09 | 9,100 |
16 Apr 2024 | 19.00 | 19.08 | 18.96 | 18.98 | 18.98 | 15,900 |
15 Apr 2024 | 19.33 | 19.35 | 18.92 | 18.99 | 18.99 | 34,300 |
12 Apr 2024 | 19.28 | 19.34 | 19.15 | 19.29 | 19.29 | 21,200 |
11 Apr 2024 | 19.25 | 19.40 | 19.13 | 19.25 | 19.25 | 40,600 |
10 Apr 2024 | 19.07 | 19.40 | 19.06 | 19.24 | 19.24 | 37,400 |
09 Apr 2024 | 19.19 | 19.40 | 18.97 | 19.19 | 19.19 | 80,000 |
08 Apr 2024 | 19.16 | 19.39 | 19.16 | 19.23 | 19.23 | 26,200 |
05 Apr 2024 | 19.15 | 19.39 | 19.03 | 19.16 | 19.16 | 126,800 |
04 Apr 2024 | 19.17 | 19.38 | 19.14 | 19.18 | 19.18 | 22,300 |
03 Apr 2024 | 19.27 | 19.36 | 19.01 | 19.15 | 19.15 | 46,700 |
02 Apr 2024 | 19.16 | 19.24 | 18.88 | 19.12 | 19.12 | 54,200 |
01 Apr 2024 | 18.82 | 19.08 | 18.62 | 18.99 | 18.99 | 53,500 |
28 Mar 2024 | 18.68 | 18.99 | 18.68 | 18.98 | 18.98 | 58,000 |
27 Mar 2024 | 18.63 | 18.70 | 18.50 | 18.70 | 18.70 | 19,000 |
26 Mar 2024 | 18.80 | 18.80 | 18.40 | 18.63 | 18.63 | 31,100 |
25 Mar 2024 | 18.64 | 18.90 | 18.60 | 18.70 | 18.70 | 30,900 |
22 Mar 2024 | 18.68 | 18.99 | 18.50 | 18.68 | 18.68 | 450,200 |
22 Mar 2024 | 0.69 Dividend | |||||
21 Mar 2024 | 19.44 | 19.65 | 19.35 | 19.50 | 18.81 | 139,800 |
20 Mar 2024 | 19.20 | 19.46 | 19.20 | 19.34 | 18.66 | 83,700 |
19 Mar 2024 | 19.20 | 19.43 | 19.18 | 19.20 | 18.52 | 39,300 |
18 Mar 2024 | 19.28 | 19.33 | 19.12 | 19.17 | 18.49 | 73,800 |
15 Mar 2024 | 18.80 | 19.24 | 18.80 | 19.10 | 18.42 | 117,600 |
14 Mar 2024 | 19.45 | 19.63 | 18.45 | 18.65 | 17.99 | 79,600 |
13 Mar 2024 | 19.13 | 19.13 | 18.90 | 18.93 | 18.26 | 24,400 |
12 Mar 2024 | 19.10 | 19.22 | 18.86 | 18.90 | 18.23 | 14,000 |
11 Mar 2024 | 19.00 | 19.19 | 18.98 | 19.03 | 18.36 | 20,100 |
08 Mar 2024 | 19.00 | 19.22 | 18.91 | 19.05 | 18.38 | 23,600 |
07 Mar 2024 | 18.86 | 19.00 | 18.77 | 18.89 | 18.22 | 19,800 |
06 Mar 2024 | 18.50 | 18.87 | 18.50 | 18.70 | 18.04 | 31,400 |
05 Mar 2024 | 18.55 | 18.59 | 18.37 | 18.50 | 17.85 | 14,700 |
04 Mar 2024 | 18.57 | 18.61 | 18.35 | 18.54 | 17.88 | 41,800 |
01 Mar 2024 | 18.40 | 18.59 | 18.40 | 18.48 | 17.83 | 10,200 |
29 Feb 2024 | 18.60 | 18.76 | 18.38 | 18.38 | 17.73 | 28,000 |
28 Feb 2024 | 18.55 | 18.60 | 18.34 | 18.45 | 17.80 | 15,900 |
27 Feb 2024 | 18.54 | 18.74 | 18.33 | 18.43 | 17.78 | 28,200 |
26 Feb 2024 | 18.47 | 18.67 | 18.33 | 18.44 | 17.79 | 19,400 |
23 Feb 2024 | 18.54 | 18.80 | 18.37 | 18.39 | 17.74 | 15,800 |
22 Feb 2024 | 18.52 | 18.55 | 18.39 | 18.39 | 17.74 | 12,300 |
21 Feb 2024 | 18.60 | 18.60 | 18.43 | 18.43 | 17.78 | 28,800 |
20 Feb 2024 | 18.61 | 18.89 | 18.48 | 18.75 | 18.09 | 15,000 |
16 Feb 2024 | 18.70 | 18.75 | 18.48 | 18.48 | 17.83 | 14,400 |
15 Feb 2024 | 18.33 | 18.75 | 18.33 | 18.61 | 17.95 | 20,300 |
14 Feb 2024 | 18.35 | 18.66 | 18.35 | 18.46 | 17.81 | 11,900 |
13 Feb 2024 | 18.71 | 18.84 | 18.35 | 18.46 | 17.81 | 19,500 |
12 Feb 2024 | 18.87 | 19.00 | 18.60 | 18.90 | 18.23 | 62,600 |
09 Feb 2024 | 18.69 | 19.37 | 18.61 | 18.83 | 18.16 | 11,700 |
08 Feb 2024 | 18.42 | 18.84 | 18.42 | 18.57 | 17.91 | 31,200 |
07 Feb 2024 | 18.71 | 18.71 | 18.45 | 18.46 | 17.81 | 29,700 |
06 Feb 2024 | 18.99 | 19.08 | 18.62 | 18.71 | 18.05 | 20,000 |
05 Feb 2024 | 19.07 | 19.21 | 18.81 | 18.81 | 18.14 | 24,100 |
02 Feb 2024 | 18.92 | 19.28 | 18.92 | 19.05 | 18.38 | 24,200 |
01 Feb 2024 | 18.94 | 19.22 | 18.69 | 19.07 | 18.40 | 41,100 |
31 Jan 2024 | 18.61 | 19.06 | 18.60 | 18.82 | 18.15 | 47,700 |
30 Jan 2024 | 19.00 | 19.04 | 18.67 | 18.75 | 18.09 | 24,900 |
29 Jan 2024 | 19.01 | 19.15 | 18.74 | 18.78 | 18.12 | 28,600 |
26 Jan 2024 | 19.10 | 19.13 | 18.87 | 18.87 | 18.20 | 16,800 |
25 Jan 2024 | 19.05 | 19.19 | 18.93 | 18.93 | 18.26 | 21,500 |
24 Jan 2024 | 19.01 | 19.48 | 18.90 | 18.92 | 18.25 | 41,000 |
23 Jan 2024 | 18.79 | 19.15 | 18.72 | 18.85 | 18.18 | 30,900 |
22 Jan 2024 | 18.43 | 19.09 | 18.34 | 18.83 | 18.16 | 45,400 |
19 Jan 2024 | 18.27 | 18.49 | 18.27 | 18.39 | 17.74 | 56,100 |
18 Jan 2024 | 18.41 | 18.63 | 18.26 | 18.28 | 17.63 | 25,400 |
17 Jan 2024 | 18.43 | 18.76 | 18.36 | 18.44 | 17.79 | 22,100 |
16 Jan 2024 | 18.50 | 18.83 | 18.48 | 18.60 | 17.94 | 50,400 |
12 Jan 2024 | 18.59 | 18.82 | 18.49 | 18.52 | 17.86 | 42,900 |
11 Jan 2024 | 18.81 | 18.87 | 18.42 | 18.49 | 17.84 | 44,100 |
10 Jan 2024 | 18.37 | 19.06 | 18.37 | 18.90 | 18.23 | 31,300 |
09 Jan 2024 | 18.49 | 18.69 | 18.18 | 18.29 | 17.64 | 110,200 |
08 Jan 2024 | 18.59 | 18.76 | 18.36 | 18.57 | 17.91 | 44,000 |
05 Jan 2024 | 18.35 | 18.56 | 18.32 | 18.45 | 17.80 | 41,400 |
04 Jan 2024 | 18.55 | 18.60 | 18.10 | 18.20 | 17.56 | 81,600 |
03 Jan 2024 | 18.46 | 18.64 | 18.33 | 18.40 | 17.75 | 45,700 |
02 Jan 2024 | 18.19 | 18.46 | 18.13 | 18.27 | 17.62 | 41,300 |
29 Dec 2023 | 18.10 | 18.23 | 17.83 | 18.19 | 17.55 | 98,400 |
28 Dec 2023 | 17.88 | 18.11 | 17.84 | 18.05 | 17.41 | 51,500 |
27 Dec 2023 | 17.82 | 17.88 | 17.72 | 17.78 | 17.15 | 33,000 |
26 Dec 2023 | 17.85 | 18.10 | 17.85 | 17.92 | 17.29 | 38,700 |
22 Dec 2023 | 17.54 | 17.95 | 17.54 | 17.75 | 17.12 | 28,900 |
21 Dec 2023 | 18.07 | 18.14 | 17.65 | 17.73 | 17.10 | 28,900 |
20 Dec 2023 | 17.29 | 18.20 | 17.29 | 18.01 | 17.37 | 65,200 |
19 Dec 2023 | 17.10 | 17.48 | 17.10 | 17.36 | 16.75 | 74,300 |
18 Dec 2023 | 17.11 | 17.25 | 17.10 | 17.13 | 16.52 | 24,100 |
15 Dec 2023 | 17.10 | 17.20 | 17.06 | 17.10 | 16.49 | 60,500 |
14 Dec 2023 | 17.22 | 17.23 | 16.97 | 17.00 | 16.40 | 135,300 |
13 Dec 2023 | 17.01 | 17.12 | 17.01 | 17.10 | 16.49 | 33,500 |
12 Dec 2023 | 17.00 | 17.15 | 17.00 | 17.09 | 16.49 | 24,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |