Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.07 | 18.18 | 17.76 | 17.98 | 17.98 | 272,543 |
02 May 2024 | 17.52 | 17.78 | 17.46 | 17.70 | 17.70 | 318,300 |
01 May 2024 | 17.25 | 17.68 | 17.15 | 17.33 | 17.33 | 363,700 |
30 Apr 2024 | 17.26 | 17.44 | 17.08 | 17.09 | 17.09 | 416,300 |
29 Apr 2024 | 17.66 | 17.72 | 17.49 | 17.51 | 17.51 | 404,700 |
26 Apr 2024 | 17.63 | 17.97 | 17.47 | 17.50 | 17.50 | 460,800 |
25 Apr 2024 | 17.50 | 17.94 | 17.04 | 17.85 | 17.85 | 571,700 |
24 Apr 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 18.23 | 694,000 |
23 Apr 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 18.81 | 372,900 |
22 Apr 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 18.49 | 314,600 |
19 Apr 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 18.40 | 534,600 |
18 Apr 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 17.69 | 436,600 |
17 Apr 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 17.46 | 339,300 |
16 Apr 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 17.49 | 312,200 |
15 Apr 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 17.81 | 414,400 |
12 Apr 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 18.13 | 312,700 |
11 Apr 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 18.17 | 353,900 |
10 Apr 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 18.14 | 475,300 |
09 Apr 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 19.48 | 183,400 |
08 Apr 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 19.20 | 216,300 |
05 Apr 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 18.95 | 412,200 |
04 Apr 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 18.96 | 546,800 |
03 Apr 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 18.79 | 351,600 |
02 Apr 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 18.97 | 522,900 |
01 Apr 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 19.29 | 569,700 |
28 Mar 2024 | 19.26 | 19.54 | 19.21 | 19.46 | 19.46 | 672,700 |
27 Mar 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 19.34 | 362,500 |
26 Mar 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 18.48 | 259,500 |
25 Mar 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 18.65 | 234,800 |
22 Mar 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 18.66 | 354,500 |
21 Mar 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 19.06 | 401,300 |
20 Mar 2024 | 18.15 | 19.13 | 18.06 | 18.84 | 18.84 | 415,100 |
19 Mar 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 18.15 | 619,000 |
18 Mar 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 18.13 | 549,500 |
15 Mar 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 18.41 | 1,408,800 |
14 Mar 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 18.07 | 458,100 |
14 Mar 2024 | 0.21 Dividend | |||||
13 Mar 2024 | 19.07 | 19.30 | 18.82 | 18.92 | 18.71 | 323,500 |
12 Mar 2024 | 19.52 | 19.52 | 19.13 | 19.16 | 18.95 | 416,100 |
11 Mar 2024 | 19.57 | 19.73 | 19.51 | 19.58 | 19.36 | 357,100 |
08 Mar 2024 | 20.00 | 20.10 | 19.63 | 19.72 | 19.50 | 369,800 |
07 Mar 2024 | 20.15 | 20.26 | 19.66 | 19.72 | 19.50 | 406,400 |
06 Mar 2024 | 19.76 | 20.39 | 19.34 | 19.91 | 19.69 | 760,400 |
05 Mar 2024 | 18.73 | 19.78 | 18.57 | 19.78 | 19.56 | 643,100 |
04 Mar 2024 | 19.01 | 19.39 | 18.77 | 18.78 | 18.57 | 624,400 |
01 Mar 2024 | 19.09 | 19.11 | 18.68 | 19.05 | 18.84 | 429,900 |
29 Feb 2024 | 19.32 | 19.65 | 18.98 | 19.20 | 18.99 | 835,400 |
28 Feb 2024 | 18.91 | 19.19 | 18.85 | 18.94 | 18.73 | 640,000 |
27 Feb 2024 | 18.98 | 19.20 | 18.68 | 19.07 | 18.86 | 739,300 |
26 Feb 2024 | 18.75 | 18.97 | 18.65 | 18.93 | 18.72 | 756,000 |
23 Feb 2024 | 18.80 | 19.12 | 18.67 | 18.91 | 18.70 | 394,000 |
22 Feb 2024 | 18.67 | 18.86 | 18.55 | 18.80 | 18.59 | 534,500 |
21 Feb 2024 | 18.74 | 18.82 | 18.57 | 18.81 | 18.60 | 742,600 |
20 Feb 2024 | 18.48 | 18.84 | 18.48 | 18.77 | 18.56 | 647,100 |
16 Feb 2024 | 18.56 | 18.85 | 18.36 | 18.78 | 18.57 | 556,300 |
15 Feb 2024 | 18.11 | 18.98 | 17.92 | 18.79 | 18.58 | 505,400 |
14 Feb 2024 | 18.09 | 18.30 | 17.73 | 18.05 | 17.85 | 396,300 |
13 Feb 2024 | 17.95 | 18.09 | 17.48 | 17.84 | 17.64 | 797,900 |
12 Feb 2024 | 18.23 | 18.96 | 18.20 | 18.64 | 18.43 | 814,700 |
09 Feb 2024 | 17.75 | 18.21 | 17.52 | 18.20 | 18.00 | 586,700 |
08 Feb 2024 | 17.70 | 17.88 | 17.54 | 17.68 | 17.48 | 502,500 |
07 Feb 2024 | 17.96 | 17.96 | 17.47 | 17.77 | 17.57 | 490,200 |
06 Feb 2024 | 18.17 | 18.43 | 17.86 | 17.95 | 17.75 | 524,500 |
05 Feb 2024 | 18.15 | 18.35 | 18.01 | 18.17 | 17.97 | 553,900 |
02 Feb 2024 | 18.18 | 18.67 | 18.11 | 18.41 | 18.21 | 640,600 |
01 Feb 2024 | 19.23 | 19.32 | 18.19 | 18.59 | 18.38 | 713,400 |
31 Jan 2024 | 19.67 | 19.91 | 19.01 | 19.01 | 18.80 | 657,700 |
30 Jan 2024 | 20.23 | 20.32 | 20.07 | 20.13 | 19.91 | 390,900 |
29 Jan 2024 | 20.22 | 20.44 | 20.04 | 20.43 | 20.20 | 734,400 |
26 Jan 2024 | 20.61 | 20.82 | 20.13 | 20.22 | 20.00 | 581,400 |
25 Jan 2024 | 20.50 | 20.80 | 19.94 | 20.35 | 20.12 | 848,800 |
24 Jan 2024 | 19.54 | 20.48 | 19.54 | 20.27 | 20.05 | 1,084,300 |
23 Jan 2024 | 19.70 | 19.70 | 19.05 | 19.20 | 18.99 | 429,700 |
22 Jan 2024 | 19.15 | 19.56 | 19.15 | 19.54 | 19.32 | 703,800 |
19 Jan 2024 | 18.64 | 18.93 | 18.38 | 18.92 | 18.71 | 380,800 |
18 Jan 2024 | 18.55 | 18.58 | 18.18 | 18.49 | 18.28 | 397,600 |
17 Jan 2024 | 18.15 | 18.64 | 18.05 | 18.39 | 18.19 | 458,800 |
16 Jan 2024 | 18.40 | 18.73 | 18.25 | 18.52 | 18.31 | 444,700 |
12 Jan 2024 | 19.00 | 19.12 | 18.43 | 18.69 | 18.48 | 350,800 |
11 Jan 2024 | 18.76 | 18.94 | 18.33 | 18.77 | 18.56 | 468,700 |
10 Jan 2024 | 18.90 | 18.99 | 18.72 | 18.95 | 18.74 | 257,300 |
09 Jan 2024 | 19.05 | 19.16 | 18.93 | 19.02 | 18.81 | 366,000 |
08 Jan 2024 | 19.01 | 19.33 | 18.88 | 19.32 | 19.11 | 393,800 |
05 Jan 2024 | 18.75 | 19.33 | 18.75 | 19.08 | 18.87 | 450,000 |
04 Jan 2024 | 19.15 | 19.32 | 18.86 | 18.90 | 18.69 | 488,200 |
03 Jan 2024 | 19.55 | 19.56 | 18.06 | 19.03 | 18.82 | 621,700 |
02 Jan 2024 | 19.71 | 20.18 | 18.92 | 19.78 | 19.56 | 563,300 |
29 Dec 2023 | 20.21 | 20.22 | 19.81 | 19.84 | 19.62 | 399,600 |
28 Dec 2023 | 20.23 | 20.44 | 20.15 | 20.31 | 20.08 | 373,000 |
27 Dec 2023 | 20.41 | 20.55 | 20.26 | 20.38 | 20.15 | 426,100 |
26 Dec 2023 | 19.98 | 20.46 | 19.58 | 20.28 | 20.05 | 342,400 |
22 Dec 2023 | 20.01 | 20.34 | 19.05 | 19.88 | 19.66 | 398,000 |
21 Dec 2023 | 19.71 | 19.84 | 19.52 | 19.81 | 19.59 | 334,800 |
20 Dec 2023 | 19.84 | 20.45 | 19.53 | 19.55 | 19.33 | 829,200 |
19 Dec 2023 | 19.68 | 20.08 | 19.41 | 19.85 | 19.63 | 767,000 |
18 Dec 2023 | 19.51 | 19.88 | 19.19 | 19.54 | 19.32 | 697,200 |
15 Dec 2023 | 19.18 | 19.43 | 18.82 | 19.37 | 19.16 | 2,906,100 |
14 Dec 2023 | 19.00 | 19.66 | 18.90 | 19.20 | 18.99 | 1,272,300 |
14 Dec 2023 | 0.2 Dividend | |||||
13 Dec 2023 | 17.66 | 18.88 | 17.45 | 18.86 | 18.45 | 827,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |