Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.97 | 17.97 | 17.53 | 17.53 | 17.53 | 11,500 |
09 May 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 17.91 | 19,600 |
08 May 2024 | 16.94 | 17.40 | 16.94 | 17.39 | 17.39 | 15,700 |
07 May 2024 | 17.23 | 17.62 | 17.17 | 17.18 | 17.18 | 27,200 |
07 May 2024 | 0.25 Dividend | |||||
06 May 2024 | 17.48 | 17.57 | 17.31 | 17.47 | 17.22 | 24,200 |
03 May 2024 | 17.47 | 17.47 | 17.14 | 17.28 | 17.03 | 15,000 |
02 May 2024 | 16.80 | 17.43 | 16.80 | 17.18 | 16.93 | 31,500 |
01 May 2024 | 16.41 | 17.27 | 16.41 | 17.02 | 16.78 | 24,300 |
30 Apr 2024 | 16.58 | 16.58 | 16.18 | 16.26 | 16.03 | 22,900 |
29 Apr 2024 | 16.77 | 16.84 | 16.45 | 16.45 | 16.21 | 10,500 |
26 Apr 2024 | 16.93 | 16.93 | 16.51 | 16.71 | 16.47 | 24,400 |
25 Apr 2024 | 17.13 | 17.13 | 16.50 | 16.61 | 16.37 | 38,200 |
24 Apr 2024 | 16.63 | 16.97 | 16.29 | 16.84 | 16.60 | 21,600 |
23 Apr 2024 | 16.92 | 17.14 | 16.67 | 16.83 | 16.59 | 18,400 |
22 Apr 2024 | 16.89 | 17.13 | 16.54 | 16.82 | 16.58 | 18,000 |
19 Apr 2024 | 16.11 | 16.91 | 16.11 | 16.91 | 16.67 | 22,200 |
18 Apr 2024 | 16.00 | 16.26 | 15.95 | 16.26 | 16.03 | 26,500 |
17 Apr 2024 | 15.85 | 16.07 | 15.80 | 15.80 | 15.57 | 20,000 |
16 Apr 2024 | 16.11 | 16.16 | 15.83 | 15.95 | 15.72 | 19,600 |
15 Apr 2024 | 16.17 | 16.38 | 15.82 | 16.07 | 15.84 | 27,900 |
12 Apr 2024 | 15.88 | 16.29 | 15.88 | 16.09 | 15.86 | 13,500 |
11 Apr 2024 | 16.18 | 16.43 | 15.90 | 16.07 | 15.84 | 34,500 |
10 Apr 2024 | 16.75 | 16.77 | 16.01 | 16.21 | 15.98 | 77,800 |
09 Apr 2024 | 17.12 | 17.12 | 16.87 | 16.90 | 16.66 | 8,100 |
08 Apr 2024 | 16.98 | 17.21 | 16.92 | 16.92 | 16.68 | 18,300 |
05 Apr 2024 | 17.09 | 17.23 | 17.00 | 17.01 | 16.77 | 9,100 |
04 Apr 2024 | 17.24 | 17.44 | 16.95 | 17.08 | 16.84 | 24,200 |
03 Apr 2024 | 16.90 | 17.27 | 16.90 | 17.01 | 16.77 | 22,500 |
02 Apr 2024 | 17.20 | 17.26 | 16.80 | 17.01 | 16.77 | 36,700 |
01 Apr 2024 | 17.73 | 17.73 | 17.26 | 17.29 | 17.04 | 19,600 |
28 Mar 2024 | 17.69 | 17.95 | 17.47 | 17.83 | 17.57 | 24,800 |
27 Mar 2024 | 17.00 | 17.69 | 17.00 | 17.60 | 17.35 | 56,300 |
26 Mar 2024 | 17.15 | 17.18 | 16.75 | 16.81 | 16.57 | 29,800 |
25 Mar 2024 | 17.24 | 17.49 | 16.88 | 17.10 | 16.86 | 24,400 |
22 Mar 2024 | 17.29 | 17.31 | 17.00 | 17.07 | 16.83 | 18,000 |
21 Mar 2024 | 17.14 | 17.43 | 16.95 | 17.24 | 16.99 | 44,900 |
20 Mar 2024 | 16.77 | 17.91 | 16.76 | 17.20 | 16.95 | 38,700 |
19 Mar 2024 | 16.73 | 17.26 | 16.73 | 16.89 | 16.65 | 21,600 |
18 Mar 2024 | 17.37 | 17.67 | 16.68 | 16.68 | 16.44 | 24,400 |
15 Mar 2024 | 16.59 | 17.42 | 16.59 | 17.42 | 17.17 | 77,000 |
14 Mar 2024 | 17.04 | 17.48 | 16.70 | 16.76 | 16.52 | 38,900 |
13 Mar 2024 | 17.12 | 17.68 | 17.08 | 17.16 | 16.91 | 22,200 |
12 Mar 2024 | 17.66 | 17.72 | 17.17 | 17.17 | 16.92 | 16,300 |
11 Mar 2024 | 17.75 | 17.80 | 17.71 | 17.73 | 17.48 | 10,400 |
08 Mar 2024 | 17.69 | 17.96 | 17.61 | 17.82 | 17.56 | 10,700 |
07 Mar 2024 | 17.67 | 18.25 | 17.50 | 17.60 | 17.35 | 15,900 |
06 Mar 2024 | 17.94 | 17.96 | 17.46 | 17.47 | 17.22 | 18,700 |
05 Mar 2024 | 17.86 | 18.27 | 17.75 | 17.93 | 17.67 | 15,100 |
04 Mar 2024 | 17.61 | 18.05 | 17.40 | 17.87 | 17.61 | 30,800 |
01 Mar 2024 | 17.31 | 17.60 | 17.07 | 17.50 | 17.25 | 30,800 |
29 Feb 2024 | 17.47 | 17.69 | 17.00 | 17.40 | 17.15 | 24,000 |
28 Feb 2024 | 17.01 | 17.30 | 16.95 | 17.06 | 16.82 | 28,500 |
27 Feb 2024 | 17.58 | 17.68 | 17.35 | 17.41 | 17.16 | 21,200 |
26 Feb 2024 | 17.48 | 17.70 | 17.48 | 17.58 | 17.33 | 13,800 |
23 Feb 2024 | 17.52 | 17.72 | 17.30 | 17.70 | 17.45 | 17,900 |
22 Feb 2024 | 17.36 | 17.70 | 17.18 | 17.52 | 17.27 | 33,900 |
21 Feb 2024 | 17.65 | 18.09 | 17.41 | 17.50 | 17.25 | 25,800 |
20 Feb 2024 | 17.37 | 17.98 | 17.25 | 17.48 | 17.23 | 17,200 |
16 Feb 2024 | 18.32 | 18.66 | 17.63 | 17.63 | 17.38 | 31,000 |
15 Feb 2024 | 17.91 | 18.68 | 17.86 | 18.44 | 18.18 | 30,200 |
14 Feb 2024 | 17.48 | 18.01 | 17.31 | 17.60 | 17.35 | 29,900 |
13 Feb 2024 | 17.62 | 17.80 | 17.17 | 17.17 | 16.92 | 61,900 |
12 Feb 2024 | 18.02 | 18.78 | 18.02 | 18.27 | 18.01 | 38,400 |
09 Feb 2024 | 17.73 | 18.38 | 17.73 | 18.11 | 17.85 | 25,000 |
08 Feb 2024 | 17.45 | 17.91 | 17.40 | 17.66 | 17.41 | 12,200 |
07 Feb 2024 | 17.60 | 17.88 | 16.91 | 17.43 | 17.18 | 37,400 |
06 Feb 2024 | 17.87 | 18.30 | 17.40 | 17.60 | 17.35 | 35,100 |
06 Feb 2024 | 0.25 Dividend | |||||
05 Feb 2024 | 17.91 | 18.42 | 17.67 | 18.00 | 17.50 | 27,200 |
02 Feb 2024 | 18.15 | 18.84 | 18.15 | 18.17 | 17.66 | 20,800 |
01 Feb 2024 | 18.81 | 19.08 | 18.29 | 18.58 | 18.06 | 33,900 |
31 Jan 2024 | 19.87 | 20.37 | 18.73 | 18.81 | 18.28 | 31,100 |
30 Jan 2024 | 20.12 | 20.35 | 19.95 | 19.95 | 19.39 | 15,100 |
29 Jan 2024 | 19.55 | 20.34 | 19.25 | 20.34 | 19.77 | 24,300 |
26 Jan 2024 | 19.76 | 20.23 | 19.67 | 19.70 | 19.15 | 23,200 |
25 Jan 2024 | 20.64 | 20.64 | 19.37 | 19.48 | 18.93 | 33,400 |
24 Jan 2024 | 20.53 | 20.84 | 20.12 | 20.40 | 19.83 | 26,000 |
23 Jan 2024 | 20.91 | 20.93 | 20.20 | 20.43 | 19.86 | 25,900 |
22 Jan 2024 | 20.47 | 20.70 | 19.89 | 20.70 | 20.12 | 18,600 |
19 Jan 2024 | 19.73 | 20.33 | 19.39 | 20.22 | 19.65 | 33,000 |
18 Jan 2024 | 19.45 | 19.79 | 19.30 | 19.52 | 18.97 | 16,600 |
17 Jan 2024 | 19.12 | 19.59 | 19.12 | 19.35 | 18.81 | 13,400 |
16 Jan 2024 | 19.47 | 19.67 | 19.26 | 19.43 | 18.89 | 18,000 |
12 Jan 2024 | 20.16 | 20.32 | 19.56 | 19.78 | 19.23 | 19,300 |
11 Jan 2024 | 19.88 | 20.47 | 19.49 | 19.90 | 19.34 | 22,700 |
10 Jan 2024 | 19.88 | 20.19 | 19.75 | 20.11 | 19.55 | 16,900 |
09 Jan 2024 | 20.24 | 20.36 | 20.00 | 20.03 | 19.47 | 21,600 |
08 Jan 2024 | 20.40 | 20.82 | 20.31 | 20.55 | 19.97 | 21,000 |
05 Jan 2024 | 20.22 | 20.90 | 20.22 | 20.59 | 20.01 | 81,400 |
04 Jan 2024 | 20.71 | 20.90 | 20.36 | 20.44 | 19.87 | 21,500 |
03 Jan 2024 | 21.20 | 21.37 | 20.40 | 20.58 | 20.00 | 29,000 |
02 Jan 2024 | 21.01 | 21.72 | 20.82 | 21.25 | 20.65 | 25,600 |
29 Dec 2023 | 21.74 | 22.09 | 21.19 | 21.20 | 20.61 | 17,400 |
28 Dec 2023 | 21.70 | 22.05 | 21.60 | 21.89 | 21.28 | 16,300 |
27 Dec 2023 | 21.57 | 22.14 | 21.51 | 21.92 | 21.31 | 24,000 |
26 Dec 2023 | 21.30 | 21.89 | 21.25 | 21.67 | 21.06 | 34,400 |
22 Dec 2023 | 21.52 | 22.00 | 21.33 | 21.60 | 21.00 | 38,800 |
21 Dec 2023 | 21.59 | 21.87 | 20.98 | 21.62 | 21.01 | 21,100 |
20 Dec 2023 | 21.43 | 22.39 | 20.90 | 21.31 | 20.71 | 63,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |