Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.86 | 17.11 | 16.85 | 17.01 | 17.01 | 132,800 |
24 Apr 2024 | 17.24 | 17.24 | 17.02 | 17.10 | 17.10 | 22,400 |
23 Apr 2024 | 17.06 | 17.14 | 17.00 | 17.08 | 17.08 | 38,900 |
22 Apr 2024 | 17.44 | 17.56 | 17.20 | 17.46 | 17.46 | 37,600 |
19 Apr 2024 | 17.09 | 17.20 | 17.04 | 17.04 | 17.04 | 38,600 |
18 Apr 2024 | 17.06 | 17.15 | 17.03 | 17.07 | 17.07 | 36,800 |
17 Apr 2024 | 16.88 | 16.94 | 16.62 | 16.87 | 16.87 | 35,600 |
16 Apr 2024 | 16.82 | 16.82 | 16.56 | 16.70 | 16.70 | 191,000 |
16 Apr 2024 | 1.392 Dividend | |||||
15 Apr 2024 | 18.90 | 19.09 | 18.50 | 18.50 | 17.11 | 42,200 |
12 Apr 2024 | 19.11 | 19.11 | 18.80 | 18.90 | 17.48 | 14,700 |
11 Apr 2024 | 18.82 | 19.06 | 18.66 | 18.93 | 17.51 | 31,100 |
10 Apr 2024 | 18.69 | 18.83 | 18.57 | 18.74 | 17.33 | 13,100 |
09 Apr 2024 | 19.01 | 19.04 | 18.93 | 18.99 | 17.56 | 30,900 |
08 Apr 2024 | 18.90 | 19.14 | 18.90 | 19.10 | 17.66 | 19,400 |
05 Apr 2024 | 18.74 | 18.88 | 18.74 | 18.77 | 17.36 | 16,800 |
04 Apr 2024 | 19.00 | 19.06 | 18.82 | 18.89 | 17.47 | 23,600 |
03 Apr 2024 | 18.75 | 19.05 | 18.75 | 19.02 | 17.59 | 15,700 |
02 Apr 2024 | 18.99 | 19.00 | 18.88 | 18.91 | 17.49 | 17,200 |
01 Apr 2024 | 19.86 | 19.86 | 19.51 | 19.75 | 18.26 | 9,100 |
28 Mar 2024 | 19.63 | 19.75 | 19.63 | 19.75 | 18.26 | 8,300 |
27 Mar 2024 | 19.41 | 19.60 | 19.40 | 19.51 | 18.04 | 12,400 |
26 Mar 2024 | 19.40 | 19.48 | 19.36 | 19.45 | 17.99 | 29,500 |
25 Mar 2024 | 19.55 | 19.61 | 19.40 | 19.43 | 17.97 | 24,900 |
22 Mar 2024 | 19.36 | 19.48 | 19.36 | 19.42 | 17.96 | 8,700 |
21 Mar 2024 | 19.58 | 19.62 | 19.42 | 19.43 | 17.97 | 21,500 |
20 Mar 2024 | 19.39 | 19.56 | 19.29 | 19.56 | 18.09 | 11,900 |
19 Mar 2024 | 19.60 | 19.60 | 19.38 | 19.40 | 17.94 | 24,100 |
18 Mar 2024 | 20.02 | 20.03 | 19.83 | 19.88 | 18.38 | 11,700 |
15 Mar 2024 | 20.17 | 20.17 | 20.09 | 20.14 | 18.62 | 9,800 |
14 Mar 2024 | 19.86 | 19.95 | 19.83 | 19.88 | 18.38 | 14,600 |
13 Mar 2024 | 20.00 | 20.00 | 19.79 | 19.87 | 18.37 | 11,600 |
12 Mar 2024 | 20.02 | 20.10 | 19.93 | 20.04 | 18.53 | 13,500 |
11 Mar 2024 | 19.83 | 19.83 | 19.61 | 19.81 | 18.32 | 9,500 |
08 Mar 2024 | 20.10 | 20.10 | 19.88 | 19.92 | 18.42 | 7,000 |
07 Mar 2024 | 20.05 | 20.12 | 19.94 | 19.94 | 18.44 | 10,200 |
06 Mar 2024 | 19.66 | 19.66 | 19.58 | 19.63 | 18.15 | 8,000 |
05 Mar 2024 | 19.57 | 19.65 | 19.53 | 19.57 | 18.10 | 13,100 |
04 Mar 2024 | 19.38 | 19.39 | 19.29 | 19.33 | 17.88 | 9,600 |
01 Mar 2024 | 19.88 | 19.88 | 19.63 | 19.86 | 18.37 | 7,700 |
29 Feb 2024 | 20.38 | 20.38 | 19.97 | 20.00 | 18.50 | 9,200 |
28 Feb 2024 | 21.00 | 21.23 | 20.96 | 21.20 | 19.60 | 4,800 |
27 Feb 2024 | 21.03 | 21.21 | 20.97 | 21.11 | 19.52 | 12,100 |
26 Feb 2024 | 21.05 | 21.05 | 20.92 | 20.97 | 19.39 | 6,000 |
23 Feb 2024 | 21.06 | 21.13 | 21.06 | 21.13 | 19.54 | 8,100 |
22 Feb 2024 | 21.18 | 21.22 | 21.11 | 21.22 | 19.62 | 7,800 |
21 Feb 2024 | 20.75 | 20.81 | 20.67 | 20.80 | 19.23 | 18,600 |
20 Feb 2024 | 20.62 | 20.75 | 20.61 | 20.73 | 19.17 | 9,500 |
16 Feb 2024 | 20.64 | 20.78 | 20.64 | 20.71 | 19.15 | 3,600 |
15 Feb 2024 | 20.92 | 21.00 | 20.82 | 20.94 | 19.36 | 11,100 |
14 Feb 2024 | 20.56 | 20.62 | 20.52 | 20.57 | 19.02 | 15,700 |
13 Feb 2024 | 20.36 | 20.49 | 20.27 | 20.34 | 18.81 | 10,200 |
12 Feb 2024 | 20.76 | 20.94 | 20.76 | 20.85 | 19.28 | 18,000 |
09 Feb 2024 | 20.43 | 20.64 | 20.43 | 20.54 | 18.99 | 9,100 |
08 Feb 2024 | 21.25 | 21.25 | 20.96 | 21.10 | 19.51 | 12,500 |
07 Feb 2024 | 21.27 | 21.31 | 21.19 | 21.20 | 19.60 | 12,100 |
06 Feb 2024 | 21.55 | 21.55 | 21.48 | 21.52 | 19.90 | 6,900 |
05 Feb 2024 | 21.43 | 21.46 | 21.40 | 21.45 | 19.84 | 9,100 |
02 Feb 2024 | 21.62 | 21.75 | 21.62 | 21.73 | 20.09 | 7,600 |
01 Feb 2024 | 21.64 | 21.78 | 21.60 | 21.77 | 20.13 | 3,300 |
31 Jan 2024 | 21.77 | 21.85 | 21.57 | 21.61 | 19.98 | 7,400 |
30 Jan 2024 | 21.42 | 21.55 | 21.31 | 21.54 | 19.92 | 5,200 |
29 Jan 2024 | 21.40 | 21.45 | 21.28 | 21.45 | 19.84 | 11,700 |
26 Jan 2024 | 21.67 | 21.67 | 21.60 | 21.63 | 20.00 | 14,200 |
25 Jan 2024 | 21.04 | 21.16 | 21.04 | 21.16 | 19.57 | 5,900 |
24 Jan 2024 | 21.24 | 21.41 | 21.15 | 21.29 | 19.69 | 25,000 |
23 Jan 2024 | 20.62 | 20.75 | 20.62 | 20.72 | 19.16 | 16,900 |
22 Jan 2024 | 20.82 | 20.86 | 20.76 | 20.77 | 19.21 | 53,000 |
19 Jan 2024 | 20.72 | 20.79 | 20.66 | 20.79 | 19.23 | 10,400 |
18 Jan 2024 | 20.87 | 20.87 | 20.72 | 20.85 | 19.28 | 13,900 |
17 Jan 2024 | 20.92 | 20.97 | 20.83 | 20.97 | 19.39 | 79,200 |
16 Jan 2024 | 22.03 | 22.28 | 22.03 | 22.04 | 20.38 | 147,700 |
12 Jan 2024 | 23.02 | 23.02 | 22.79 | 22.89 | 21.17 | 6,400 |
11 Jan 2024 | 22.62 | 22.85 | 22.62 | 22.84 | 21.12 | 12,100 |
10 Jan 2024 | 22.59 | 22.67 | 22.59 | 22.65 | 20.95 | 5,800 |
09 Jan 2024 | 22.93 | 23.14 | 22.91 | 23.10 | 21.36 | 11,800 |
08 Jan 2024 | 23.95 | 24.07 | 23.93 | 24.07 | 22.26 | 4,500 |
05 Jan 2024 | 23.71 | 23.94 | 23.71 | 23.93 | 22.13 | 2,900 |
04 Jan 2024 | 23.80 | 23.91 | 23.80 | 23.91 | 22.11 | 2,800 |
03 Jan 2024 | 23.54 | 23.80 | 23.54 | 23.68 | 21.90 | 5,200 |
02 Jan 2024 | 24.41 | 24.60 | 24.21 | 24.21 | 22.39 | 3,100 |
29 Dec 2023 | 24.57 | 24.70 | 24.53 | 24.70 | 22.84 | 6,800 |
28 Dec 2023 | 24.63 | 24.66 | 24.45 | 24.49 | 22.65 | 8,500 |
27 Dec 2023 | 24.20 | 24.58 | 24.20 | 24.58 | 22.73 | 6,900 |
26 Dec 2023 | 24.10 | 24.10 | 23.59 | 23.88 | 22.08 | 4,600 |
22 Dec 2023 | 23.81 | 23.86 | 23.71 | 23.82 | 22.03 | 3,300 |
21 Dec 2023 | 24.08 | 24.08 | 23.89 | 23.97 | 22.17 | 26,700 |
20 Dec 2023 | 24.01 | 24.13 | 23.85 | 23.85 | 22.06 | 6,200 |
19 Dec 2023 | 24.26 | 24.52 | 24.26 | 24.48 | 22.64 | 4,900 |
18 Dec 2023 | 23.87 | 24.03 | 23.87 | 24.01 | 22.20 | 3,700 |
15 Dec 2023 | 23.82 | 24.12 | 23.82 | 23.93 | 22.13 | 6,500 |
14 Dec 2023 | 24.09 | 24.09 | 23.90 | 24.00 | 22.19 | 5,100 |
13 Dec 2023 | 23.53 | 23.76 | 23.42 | 23.75 | 21.96 | 8,100 |
12 Dec 2023 | 23.70 | 23.74 | 23.67 | 23.74 | 21.95 | 4,000 |
11 Dec 2023 | 23.61 | 23.67 | 23.42 | 23.67 | 21.89 | 12,300 |
08 Dec 2023 | 23.49 | 23.58 | 23.49 | 23.58 | 21.81 | 3,600 |
07 Dec 2023 | 23.05 | 23.40 | 23.05 | 23.38 | 21.62 | 4,200 |
06 Dec 2023 | 23.55 | 23.55 | 23.28 | 23.28 | 21.53 | 3,500 |
05 Dec 2023 | 23.69 | 23.69 | 23.61 | 23.62 | 21.84 | 5,000 |
04 Dec 2023 | 23.75 | 23.83 | 23.75 | 23.83 | 22.04 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |