Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.57 | 18.97 | 18.51 | 18.97 | 18.97 | 197,362 |
22 Apr 2024 | 18.41 | 18.59 | 18.35 | 18.57 | 18.57 | 58,513 |
19 Apr 2024 | 18.32 | 18.49 | 18.25 | 18.34 | 18.34 | 42,528 |
18 Apr 2024 | 18.33 | 18.39 | 18.22 | 18.28 | 18.28 | 77,966 |
17 Apr 2024 | 18.37 | 18.42 | 18.25 | 18.30 | 18.30 | 171,080 |
16 Apr 2024 | 18.21 | 18.41 | 18.08 | 18.22 | 18.22 | 54,437 |
15 Apr 2024 | 18.75 | 18.75 | 18.29 | 18.29 | 18.29 | 89,333 |
12 Apr 2024 | 18.97 | 18.98 | 18.72 | 18.73 | 18.73 | 61,073 |
11 Apr 2024 | 19.13 | 19.13 | 18.79 | 18.88 | 18.88 | 124,242 |
10 Apr 2024 | 19.37 | 19.38 | 18.88 | 19.06 | 19.06 | 206,643 |
09 Apr 2024 | 19.60 | 19.60 | 19.51 | 19.53 | 19.53 | 32,333 |
08 Apr 2024 | 19.57 | 19.63 | 19.45 | 19.54 | 19.54 | 113,983 |
05 Apr 2024 | 19.50 | 19.69 | 19.50 | 19.58 | 19.58 | 56,042 |
04 Apr 2024 | 19.41 | 19.66 | 19.41 | 19.58 | 19.58 | 158,697 |
03 Apr 2024 | 19.32 | 19.37 | 19.16 | 19.34 | 19.34 | 176,742 |
02 Apr 2024 | 19.57 | 19.65 | 19.35 | 19.42 | 19.42 | 170,724 |
01 Apr 2024 | 19.76 | 19.90 | 19.42 | 19.78 | 19.78 | 157,136 |
28 Mar 2024 | 19.74 | 19.88 | 19.70 | 19.80 | 19.80 | 404,363 |
27 Mar 2024 | 19.47 | 19.73 | 19.40 | 19.73 | 19.73 | 310,561 |
26 Mar 2024 | 19.43 | 19.49 | 19.29 | 19.39 | 19.39 | 147,203 |
25 Mar 2024 | 19.48 | 19.48 | 19.33 | 19.40 | 19.40 | 110,877 |
22 Mar 2024 | 19.56 | 19.56 | 19.37 | 19.45 | 19.45 | 208,595 |
21 Mar 2024 | 19.52 | 19.64 | 19.46 | 19.48 | 19.48 | 180,732 |
20 Mar 2024 | 19.49 | 19.51 | 19.33 | 19.40 | 19.40 | 281,107 |
19 Mar 2024 | 19.44 | 19.51 | 19.38 | 19.40 | 19.40 | 88,281 |
18 Mar 2024 | 19.41 | 19.42 | 19.30 | 19.39 | 19.39 | 268,531 |
15 Mar 2024 | 19.45 | 19.47 | 19.29 | 19.36 | 19.36 | 43,047 |
14 Mar 2024 | 19.64 | 19.64 | 19.34 | 19.47 | 19.47 | 152,917 |
13 Mar 2024 | 19.69 | 19.77 | 19.57 | 19.64 | 19.64 | 170,519 |
12 Mar 2024 | 19.70 | 19.76 | 19.60 | 19.70 | 19.70 | 83,785 |
11 Mar 2024 | 19.80 | 19.83 | 19.68 | 19.72 | 19.72 | 142,622 |
08 Mar 2024 | 19.73 | 19.79 | 19.65 | 19.79 | 19.79 | 132,389 |
07 Mar 2024 | 19.73 | 19.75 | 19.59 | 19.72 | 19.72 | 275,974 |
06 Mar 2024 | 19.66 | 19.72 | 19.58 | 19.67 | 19.67 | 74,055 |
05 Mar 2024 | 19.68 | 19.68 | 19.52 | 19.61 | 19.61 | 101,241 |
04 Mar 2024 | 19.66 | 19.73 | 19.58 | 19.68 | 19.68 | 76,202 |
01 Mar 2024 | 19.75 | 20.60 | 19.50 | 19.70 | 19.70 | 219,579 |
29 Feb 2024 | 19.53 | 19.88 | 19.29 | 19.77 | 19.77 | 286,296 |
28 Feb 2024 | 19.46 | 19.54 | 19.30 | 19.46 | 19.46 | 140,096 |
27 Feb 2024 | 19.43 | 19.51 | 19.36 | 19.45 | 19.45 | 125,501 |
26 Feb 2024 | 19.29 | 19.48 | 19.14 | 19.45 | 19.45 | 121,865 |
23 Feb 2024 | 19.06 | 19.28 | 19.03 | 19.26 | 19.26 | 49,892 |
22 Feb 2024 | 19.03 | 19.06 | 18.92 | 18.98 | 18.98 | 44,234 |
21 Feb 2024 | 19.07 | 19.13 | 18.88 | 18.88 | 18.88 | 58,061 |
20 Feb 2024 | 19.04 | 19.12 | 18.96 | 18.96 | 18.96 | 113,119 |
16 Feb 2024 | 19.04 | 19.11 | 18.84 | 19.00 | 19.00 | 231,115 |
15 Feb 2024 | 19.08 | 19.10 | 18.95 | 19.06 | 19.06 | 99,036 |
14 Feb 2024 | 18.99 | 19.09 | 18.95 | 18.96 | 18.96 | 57,261 |
13 Feb 2024 | 19.06 | 19.17 | 18.95 | 19.00 | 19.00 | 163,959 |
12 Feb 2024 | 19.39 | 19.39 | 19.28 | 19.32 | 19.32 | 52,966 |
09 Feb 2024 | 19.24 | 19.41 | 19.16 | 19.40 | 19.40 | 84,319 |
08 Feb 2024 | 19.21 | 19.22 | 19.06 | 19.20 | 19.20 | 26,996 |
07 Feb 2024 | 19.17 | 19.22 | 19.10 | 19.17 | 19.17 | 59,340 |
06 Feb 2024 | 19.12 | 19.18 | 19.04 | 19.11 | 19.11 | 42,058 |
05 Feb 2024 | 19.28 | 19.28 | 19.00 | 19.08 | 19.08 | 75,410 |
02 Feb 2024 | 19.30 | 19.45 | 19.30 | 19.37 | 19.37 | 55,762 |
01 Feb 2024 | 19.46 | 19.58 | 19.25 | 19.57 | 19.57 | 121,512 |
31 Jan 2024 | 19.29 | 19.44 | 19.17 | 19.44 | 19.44 | 244,096 |
31 Jan 2024 | 0.265625 Dividend | |||||
30 Jan 2024 | 19.40 | 19.58 | 19.36 | 19.53 | 19.26 | 66,082 |
29 Jan 2024 | 19.32 | 19.38 | 19.29 | 19.37 | 19.11 | 112,394 |
26 Jan 2024 | 19.25 | 19.29 | 19.15 | 19.28 | 19.02 | 138,364 |
25 Jan 2024 | 19.13 | 19.32 | 19.07 | 19.25 | 18.99 | 42,193 |
24 Jan 2024 | 19.11 | 19.15 | 18.97 | 19.02 | 18.76 | 40,939 |
23 Jan 2024 | 19.02 | 19.08 | 18.94 | 18.97 | 18.71 | 53,348 |
22 Jan 2024 | 18.91 | 19.06 | 18.89 | 18.99 | 18.73 | 83,188 |
19 Jan 2024 | 18.69 | 18.82 | 18.55 | 18.82 | 18.56 | 46,519 |
18 Jan 2024 | 18.84 | 18.85 | 18.47 | 18.59 | 18.34 | 96,607 |
17 Jan 2024 | 18.76 | 18.84 | 18.65 | 18.76 | 18.50 | 79,413 |
16 Jan 2024 | 18.92 | 18.95 | 18.79 | 18.82 | 18.56 | 52,446 |
12 Jan 2024 | 18.96 | 18.96 | 18.89 | 18.95 | 18.69 | 30,277 |
11 Jan 2024 | 18.87 | 18.95 | 18.77 | 18.88 | 18.62 | 68,581 |
10 Jan 2024 | 18.79 | 18.95 | 18.79 | 18.84 | 18.58 | 31,283 |
09 Jan 2024 | 18.67 | 18.91 | 18.67 | 18.80 | 18.54 | 23,811 |
08 Jan 2024 | 18.65 | 18.81 | 18.65 | 18.81 | 18.55 | 44,503 |
05 Jan 2024 | 18.61 | 18.81 | 18.55 | 18.64 | 18.39 | 96,477 |
04 Jan 2024 | 18.63 | 18.72 | 18.58 | 18.66 | 18.41 | 72,151 |
03 Jan 2024 | 18.60 | 18.75 | 18.38 | 18.57 | 18.32 | 70,212 |
02 Jan 2024 | 18.55 | 18.70 | 18.46 | 18.64 | 18.39 | 55,557 |
29 Dec 2023 | 18.95 | 18.95 | 18.52 | 18.52 | 18.27 | 261,620 |
28 Dec 2023 | 18.99 | 19.10 | 18.83 | 18.86 | 18.60 | 107,688 |
27 Dec 2023 | 18.89 | 19.07 | 18.89 | 19.07 | 18.81 | 96,074 |
26 Dec 2023 | 18.96 | 19.00 | 18.83 | 18.95 | 18.69 | 100,980 |
22 Dec 2023 | 18.99 | 19.01 | 18.84 | 18.88 | 18.62 | 117,584 |
21 Dec 2023 | 18.87 | 18.90 | 18.72 | 18.90 | 18.64 | 100,049 |
20 Dec 2023 | 18.60 | 18.86 | 18.55 | 18.79 | 18.53 | 231,491 |
19 Dec 2023 | 18.48 | 18.63 | 18.40 | 18.60 | 18.35 | 198,746 |
18 Dec 2023 | 18.48 | 18.59 | 18.33 | 18.40 | 18.15 | 116,062 |
15 Dec 2023 | 18.56 | 18.74 | 18.48 | 18.50 | 18.25 | 467,788 |
14 Dec 2023 | 18.46 | 18.84 | 18.40 | 18.60 | 18.35 | 258,222 |
13 Dec 2023 | 17.98 | 18.34 | 17.91 | 18.26 | 18.01 | 147,513 |
12 Dec 2023 | 17.79 | 17.95 | 17.76 | 17.95 | 17.71 | 124,650 |
11 Dec 2023 | 17.99 | 18.02 | 17.75 | 17.85 | 17.61 | 86,351 |
08 Dec 2023 | 18.00 | 18.12 | 17.89 | 18.02 | 17.77 | 103,632 |
07 Dec 2023 | 18.13 | 18.21 | 18.09 | 18.12 | 17.87 | 84,614 |
06 Dec 2023 | 18.09 | 18.19 | 18.04 | 18.10 | 17.85 | 95,018 |
05 Dec 2023 | 17.96 | 18.07 | 17.96 | 18.01 | 17.77 | 340,919 |
04 Dec 2023 | 18.00 | 18.06 | 17.83 | 17.89 | 17.65 | 87,344 |
01 Dec 2023 | 17.89 | 18.05 | 17.80 | 18.04 | 17.79 | 149,153 |
30 Nov 2023 | 17.97 | 17.97 | 17.73 | 17.80 | 17.56 | 258,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |