Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.20 | 19.23 | 19.16 | 19.17 | 19.17 | 23,300 |
09 May 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 19.19 | 76,800 |
08 May 2024 | 19.05 | 19.07 | 19.03 | 19.05 | 19.05 | 40,300 |
07 May 2024 | 19.13 | 19.20 | 19.10 | 19.10 | 19.10 | 104,700 |
06 May 2024 | 18.97 | 19.08 | 18.97 | 19.06 | 19.06 | 103,800 |
03 May 2024 | 18.97 | 18.97 | 18.85 | 18.95 | 18.95 | 79,300 |
02 May 2024 | 18.60 | 18.77 | 18.60 | 18.73 | 18.73 | 16,600 |
01 May 2024 | 18.60 | 18.78 | 18.54 | 18.61 | 18.61 | 74,100 |
30 Apr 2024 | 18.75 | 18.75 | 18.57 | 18.57 | 18.57 | 7,500 |
29 Apr 2024 | 18.73 | 18.86 | 18.73 | 18.84 | 18.84 | 28,400 |
26 Apr 2024 | 18.75 | 18.75 | 18.67 | 18.71 | 18.71 | 19,600 |
25 Apr 2024 | 18.46 | 18.58 | 18.44 | 18.56 | 18.56 | 27,200 |
24 Apr 2024 | 18.67 | 18.67 | 18.56 | 18.61 | 18.61 | 29,800 |
23 Apr 2024 | 18.37 | 18.74 | 18.37 | 18.66 | 18.66 | 174,900 |
22 Apr 2024 | 18.54 | 18.65 | 18.53 | 18.63 | 18.63 | 19,900 |
19 Apr 2024 | 18.65 | 18.69 | 18.63 | 18.64 | 18.64 | 59,400 |
18 Apr 2024 | 18.64 | 18.66 | 18.57 | 18.61 | 18.61 | 38,000 |
17 Apr 2024 | 18.62 | 18.68 | 18.54 | 18.64 | 18.64 | 17,200 |
16 Apr 2024 | 18.60 | 18.60 | 18.47 | 18.56 | 18.56 | 128,300 |
15 Apr 2024 | 18.87 | 18.87 | 18.67 | 18.72 | 18.72 | 19,900 |
12 Apr 2024 | 19.02 | 19.09 | 18.87 | 18.87 | 18.87 | 15,900 |
11 Apr 2024 | 19.00 | 19.00 | 18.84 | 18.95 | 18.95 | 257,000 |
10 Apr 2024 | 19.10 | 19.10 | 18.90 | 18.96 | 18.96 | 162,500 |
09 Apr 2024 | 19.16 | 19.28 | 19.16 | 19.27 | 19.27 | 52,700 |
08 Apr 2024 | 19.12 | 19.15 | 19.08 | 19.12 | 19.12 | 28,600 |
05 Apr 2024 | 19.06 | 19.13 | 19.06 | 19.09 | 19.09 | 55,900 |
04 Apr 2024 | 19.17 | 19.24 | 19.13 | 19.15 | 19.15 | 34,100 |
03 Apr 2024 | 18.97 | 19.12 | 18.97 | 19.11 | 19.11 | 42,000 |
02 Apr 2024 | 18.97 | 19.07 | 18.96 | 19.07 | 19.07 | 228,500 |
01 Apr 2024 | 19.19 | 19.19 | 19.07 | 19.08 | 19.08 | 83,600 |
28 Mar 2024 | 19.24 | 19.29 | 19.20 | 19.26 | 19.26 | 63,800 |
27 Mar 2024 | 19.04 | 19.19 | 19.04 | 19.19 | 19.19 | 48,600 |
26 Mar 2024 | 19.00 | 19.03 | 18.98 | 18.99 | 18.99 | 43,200 |
25 Mar 2024 | 19.07 | 19.08 | 18.98 | 18.98 | 18.98 | 38,000 |
25 Mar 2024 | 0.049 Dividend | |||||
22 Mar 2024 | 19.13 | 19.14 | 19.11 | 19.11 | 19.06 | 8,100 |
21 Mar 2024 | 19.16 | 19.16 | 19.04 | 19.06 | 19.01 | 28,000 |
20 Mar 2024 | 18.90 | 19.02 | 18.88 | 19.02 | 18.97 | 127,400 |
19 Mar 2024 | 18.80 | 18.90 | 18.80 | 18.88 | 18.83 | 20,300 |
18 Mar 2024 | 18.89 | 18.91 | 18.82 | 18.84 | 18.79 | 27,800 |
15 Mar 2024 | 18.84 | 18.90 | 18.84 | 18.85 | 18.80 | 18,800 |
14 Mar 2024 | 19.04 | 19.04 | 18.83 | 18.97 | 18.92 | 12,600 |
13 Mar 2024 | 19.11 | 19.14 | 19.08 | 19.12 | 19.07 | 412,000 |
12 Mar 2024 | 19.10 | 19.13 | 19.06 | 19.10 | 19.05 | 72,000 |
11 Mar 2024 | 19.20 | 19.20 | 19.13 | 19.16 | 19.11 | 12,800 |
08 Mar 2024 | 19.23 | 19.25 | 19.16 | 19.16 | 19.11 | 63,500 |
07 Mar 2024 | 19.18 | 19.22 | 19.14 | 19.19 | 19.14 | 37,000 |
06 Mar 2024 | 19.06 | 19.17 | 19.06 | 19.11 | 19.06 | 53,900 |
05 Mar 2024 | 18.91 | 19.06 | 18.91 | 18.98 | 18.93 | 30,300 |
04 Mar 2024 | 18.79 | 18.88 | 18.79 | 18.86 | 18.82 | 37,500 |
01 Mar 2024 | 18.67 | 18.89 | 18.67 | 18.89 | 18.84 | 24,200 |
29 Feb 2024 | 18.63 | 18.70 | 18.63 | 18.68 | 18.63 | 16,500 |
28 Feb 2024 | 18.49 | 18.59 | 18.49 | 18.57 | 18.52 | 58,700 |
27 Feb 2024 | 18.62 | 18.62 | 18.52 | 18.52 | 18.47 | 17,500 |
26 Feb 2024 | 18.63 | 18.64 | 18.56 | 18.58 | 18.53 | 69,600 |
23 Feb 2024 | 18.50 | 18.68 | 18.50 | 18.65 | 18.60 | 18,800 |
22 Feb 2024 | 18.50 | 18.54 | 18.48 | 18.51 | 18.46 | 25,200 |
21 Feb 2024 | 18.45 | 18.47 | 18.37 | 18.43 | 18.38 | 22,400 |
20 Feb 2024 | 18.48 | 18.50 | 18.45 | 18.45 | 18.40 | 14,900 |
16 Feb 2024 | 18.45 | 18.54 | 18.44 | 18.52 | 18.47 | 50,700 |
15 Feb 2024 | 18.54 | 18.55 | 18.47 | 18.51 | 18.46 | 38,700 |
14 Feb 2024 | 18.32 | 18.42 | 18.32 | 18.42 | 18.37 | 43,300 |
13 Feb 2024 | 18.35 | 18.36 | 18.23 | 18.27 | 18.22 | 29,600 |
12 Feb 2024 | 18.53 | 18.61 | 18.53 | 18.59 | 18.54 | 20,600 |
09 Feb 2024 | 18.53 | 18.57 | 18.50 | 18.53 | 18.48 | 69,400 |
08 Feb 2024 | 18.50 | 18.59 | 18.50 | 18.55 | 18.50 | 45,800 |
07 Feb 2024 | 18.61 | 18.68 | 18.61 | 18.64 | 18.59 | 73,000 |
06 Feb 2024 | 18.53 | 18.68 | 18.53 | 18.66 | 18.61 | 48,500 |
05 Feb 2024 | 18.67 | 18.67 | 18.46 | 18.52 | 18.47 | 42,800 |
02 Feb 2024 | 18.61 | 18.81 | 18.61 | 18.75 | 18.70 | 37,600 |
01 Feb 2024 | 18.92 | 19.12 | 18.92 | 19.08 | 19.03 | 38,900 |
31 Jan 2024 | 18.79 | 18.89 | 18.72 | 18.76 | 18.71 | 81,700 |
30 Jan 2024 | 18.73 | 18.75 | 18.63 | 18.72 | 18.67 | 226,100 |
29 Jan 2024 | 18.59 | 18.73 | 18.56 | 18.69 | 18.64 | 64,000 |
26 Jan 2024 | 18.56 | 18.56 | 18.49 | 18.51 | 18.46 | 47,000 |
25 Jan 2024 | 18.53 | 18.55 | 18.44 | 18.55 | 18.50 | 267,200 |
24 Jan 2024 | 18.66 | 18.66 | 18.41 | 18.41 | 18.36 | 40,800 |
23 Jan 2024 | 18.45 | 18.47 | 18.37 | 18.47 | 18.42 | 76,400 |
22 Jan 2024 | 18.48 | 18.57 | 18.48 | 18.52 | 18.47 | 352,600 |
19 Jan 2024 | 18.40 | 18.49 | 18.31 | 18.48 | 18.43 | 338,800 |
18 Jan 2024 | 18.39 | 18.42 | 18.32 | 18.39 | 18.34 | 100,200 |
17 Jan 2024 | 18.43 | 18.43 | 18.33 | 18.39 | 18.34 | 82,200 |
16 Jan 2024 | 18.55 | 18.68 | 18.50 | 18.53 | 18.48 | 25,000 |
12 Jan 2024 | 18.87 | 18.92 | 18.79 | 18.84 | 18.79 | 40,000 |
11 Jan 2024 | 18.66 | 18.78 | 18.61 | 18.75 | 18.70 | 22,800 |
10 Jan 2024 | 18.82 | 18.82 | 18.66 | 18.66 | 18.61 | 35,700 |
09 Jan 2024 | 18.67 | 18.78 | 18.67 | 18.72 | 18.67 | 470,300 |
08 Jan 2024 | 18.70 | 18.85 | 18.66 | 18.85 | 18.80 | 62,400 |
05 Jan 2024 | 18.72 | 18.92 | 18.69 | 18.72 | 18.67 | 75,300 |
04 Jan 2024 | 18.90 | 18.90 | 18.83 | 18.83 | 18.78 | 84,300 |
03 Jan 2024 | 18.87 | 19.06 | 18.80 | 19.00 | 18.95 | 36,700 |
02 Jan 2024 | 18.98 | 19.11 | 18.98 | 19.03 | 18.98 | 158,300 |
29 Dec 2023 | 19.32 | 19.32 | 19.10 | 19.13 | 19.08 | 176,100 |
28 Dec 2023 | 19.21 | 19.43 | 19.21 | 19.28 | 19.23 | 153,800 |
27 Dec 2023 | 19.25 | 19.37 | 19.24 | 19.37 | 19.32 | 425,800 |
26 Dec 2023 | 19.15 | 19.15 | 19.05 | 19.12 | 19.07 | 331,700 |
22 Dec 2023 | 19.37 | 19.40 | 19.22 | 19.25 | 19.20 | 62,100 |
21 Dec 2023 | 19.32 | 19.36 | 19.23 | 19.30 | 19.25 | 538,400 |
20 Dec 2023 | 19.31 | 19.32 | 19.23 | 19.23 | 19.18 | 163,400 |
19 Dec 2023 | 19.20 | 19.36 | 19.18 | 19.27 | 19.22 | 196,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |