Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.73 | 19.21 | 18.73 | 19.00 | 19.00 | 209,300 |
22 Apr 2024 | 19.39 | 19.71 | 18.88 | 18.91 | 18.91 | 215,900 |
19 Apr 2024 | 19.59 | 20.36 | 19.53 | 20.18 | 20.18 | 348,200 |
18 Apr 2024 | 19.31 | 19.77 | 19.20 | 19.75 | 19.75 | 239,700 |
17 Apr 2024 | 18.98 | 19.41 | 18.90 | 19.15 | 19.15 | 233,100 |
16 Apr 2024 | 18.20 | 19.15 | 18.14 | 18.90 | 18.90 | 396,200 |
15 Apr 2024 | 18.64 | 18.64 | 18.08 | 18.42 | 18.42 | 395,100 |
12 Apr 2024 | 19.38 | 19.53 | 18.37 | 18.44 | 18.44 | 578,300 |
11 Apr 2024 | 18.98 | 18.99 | 18.56 | 18.78 | 18.78 | 417,100 |
10 Apr 2024 | 18.63 | 19.38 | 18.47 | 18.87 | 18.87 | 222,800 |
09 Apr 2024 | 19.13 | 19.32 | 18.97 | 19.15 | 19.15 | 377,600 |
08 Apr 2024 | 19.07 | 19.10 | 18.50 | 18.83 | 18.83 | 222,600 |
05 Apr 2024 | 18.88 | 19.11 | 18.54 | 18.67 | 18.67 | 545,300 |
04 Apr 2024 | 19.33 | 19.33 | 18.65 | 18.74 | 18.74 | 418,700 |
03 Apr 2024 | 19.10 | 19.49 | 18.98 | 19.42 | 19.42 | 163,000 |
02 Apr 2024 | 19.50 | 19.50 | 18.81 | 19.07 | 19.07 | 247,400 |
01 Apr 2024 | 19.32 | 19.57 | 19.16 | 19.45 | 19.45 | 187,600 |
28 Mar 2024 | 19.15 | 19.36 | 18.96 | 19.04 | 19.04 | 338,200 |
27 Mar 2024 | 18.55 | 18.91 | 18.50 | 18.89 | 18.89 | 155,500 |
26 Mar 2024 | 18.80 | 18.87 | 18.45 | 18.48 | 18.48 | 355,400 |
25 Mar 2024 | 18.27 | 18.76 | 18.25 | 18.62 | 18.62 | 264,500 |
22 Mar 2024 | 18.46 | 18.64 | 18.15 | 18.22 | 18.22 | 121,700 |
21 Mar 2024 | 18.42 | 18.94 | 18.36 | 18.63 | 18.63 | 395,400 |
20 Mar 2024 | 17.39 | 18.42 | 17.33 | 18.36 | 18.36 | 317,200 |
19 Mar 2024 | 17.51 | 17.60 | 17.35 | 17.41 | 17.41 | 156,900 |
18 Mar 2024 | 17.44 | 17.62 | 17.26 | 17.55 | 17.55 | 324,200 |
15 Mar 2024 | 17.22 | 17.53 | 17.13 | 17.38 | 17.38 | 566,800 |
14 Mar 2024 | 17.19 | 17.41 | 17.06 | 17.23 | 17.23 | 163,700 |
13 Mar 2024 | 17.05 | 17.36 | 16.96 | 17.22 | 17.22 | 311,900 |
12 Mar 2024 | 17.13 | 17.14 | 16.77 | 17.02 | 17.02 | 405,300 |
11 Mar 2024 | 17.37 | 17.50 | 17.20 | 17.31 | 17.31 | 366,700 |
08 Mar 2024 | 17.44 | 17.63 | 17.34 | 17.39 | 17.39 | 198,300 |
07 Mar 2024 | 17.57 | 17.66 | 17.34 | 17.58 | 17.58 | 123,500 |
07 Mar 2024 | 0.135 Dividend | |||||
06 Mar 2024 | 17.46 | 17.74 | 17.42 | 17.65 | 17.51 | 195,400 |
05 Mar 2024 | 17.36 | 17.47 | 17.00 | 17.45 | 17.32 | 270,600 |
04 Mar 2024 | 16.39 | 17.26 | 16.31 | 17.18 | 17.05 | 483,900 |
01 Mar 2024 | 16.02 | 16.30 | 15.77 | 16.28 | 16.16 | 278,500 |
29 Feb 2024 | 15.59 | 15.91 | 15.40 | 15.81 | 15.69 | 692,300 |
28 Feb 2024 | 15.54 | 15.60 | 15.32 | 15.42 | 15.30 | 231,100 |
27 Feb 2024 | 15.31 | 15.55 | 15.24 | 15.44 | 15.32 | 273,100 |
26 Feb 2024 | 16.05 | 16.09 | 15.42 | 15.45 | 15.33 | 275,400 |
23 Feb 2024 | 15.21 | 16.68 | 15.21 | 16.35 | 16.22 | 849,500 |
22 Feb 2024 | 15.69 | 15.82 | 15.12 | 15.21 | 15.09 | 242,300 |
21 Feb 2024 | 15.77 | 15.80 | 15.47 | 15.79 | 15.67 | 155,200 |
20 Feb 2024 | 15.92 | 16.19 | 15.68 | 15.79 | 15.67 | 279,600 |
16 Feb 2024 | 15.35 | 15.90 | 15.33 | 15.88 | 15.76 | 203,700 |
15 Feb 2024 | 14.95 | 15.53 | 14.94 | 15.49 | 15.37 | 246,500 |
14 Feb 2024 | 14.46 | 14.87 | 14.42 | 14.84 | 14.73 | 160,600 |
13 Feb 2024 | 15.07 | 15.13 | 14.23 | 14.46 | 14.35 | 233,400 |
12 Feb 2024 | 15.68 | 15.77 | 15.26 | 15.27 | 15.15 | 160,000 |
09 Feb 2024 | 15.76 | 15.82 | 15.62 | 15.70 | 15.58 | 506,600 |
08 Feb 2024 | 15.72 | 15.89 | 15.66 | 15.84 | 15.72 | 301,800 |
07 Feb 2024 | 15.62 | 15.82 | 15.53 | 15.79 | 15.67 | 550,400 |
06 Feb 2024 | 15.75 | 15.78 | 15.57 | 15.63 | 15.51 | 101,900 |
05 Feb 2024 | 16.03 | 16.17 | 15.67 | 15.70 | 15.58 | 313,900 |
02 Feb 2024 | 16.18 | 16.65 | 16.15 | 16.31 | 16.19 | 223,700 |
01 Feb 2024 | 15.92 | 16.71 | 15.92 | 16.68 | 16.55 | 275,800 |
31 Jan 2024 | 15.88 | 16.23 | 15.82 | 15.86 | 15.74 | 154,100 |
30 Jan 2024 | 16.14 | 16.20 | 15.71 | 15.86 | 15.74 | 206,700 |
29 Jan 2024 | 16.54 | 16.60 | 16.08 | 16.10 | 15.98 | 315,300 |
26 Jan 2024 | 15.87 | 16.58 | 15.75 | 16.54 | 16.41 | 409,400 |
25 Jan 2024 | 15.36 | 15.96 | 15.19 | 15.92 | 15.80 | 322,200 |
24 Jan 2024 | 15.15 | 15.20 | 14.68 | 15.18 | 15.06 | 235,200 |
23 Jan 2024 | 14.66 | 14.94 | 14.51 | 14.91 | 14.80 | 151,900 |
22 Jan 2024 | 14.52 | 14.70 | 14.43 | 14.54 | 14.43 | 238,000 |
19 Jan 2024 | 14.70 | 14.70 | 14.54 | 14.65 | 14.54 | 94,800 |
18 Jan 2024 | 14.60 | 14.70 | 14.51 | 14.65 | 14.54 | 70,400 |
17 Jan 2024 | 14.55 | 14.67 | 14.46 | 14.49 | 14.38 | 151,900 |
16 Jan 2024 | 15.11 | 15.15 | 14.75 | 14.79 | 14.68 | 164,900 |
15 Jan 2024 | 15.37 | 15.38 | 15.19 | 15.33 | 15.21 | 76,800 |
12 Jan 2024 | 15.29 | 15.59 | 15.28 | 15.39 | 15.27 | 161,800 |
11 Jan 2024 | 15.01 | 15.26 | 14.91 | 15.09 | 14.97 | 246,300 |
10 Jan 2024 | 15.36 | 15.45 | 15.03 | 15.03 | 14.92 | 182,900 |
09 Jan 2024 | 15.74 | 15.74 | 15.41 | 15.50 | 15.38 | 122,800 |
08 Jan 2024 | 15.57 | 15.79 | 15.52 | 15.62 | 15.50 | 148,400 |
05 Jan 2024 | 15.61 | 15.90 | 15.58 | 15.74 | 15.62 | 137,400 |
04 Jan 2024 | 15.79 | 16.01 | 15.65 | 15.71 | 15.59 | 139,400 |
03 Jan 2024 | 16.02 | 16.03 | 15.64 | 15.67 | 15.55 | 150,500 |
02 Jan 2024 | 16.58 | 16.81 | 16.25 | 16.30 | 16.18 | 91,100 |
29 Dec 2023 | 16.61 | 16.74 | 16.45 | 16.54 | 16.41 | 96,400 |
28 Dec 2023 | 17.06 | 17.18 | 16.67 | 16.68 | 16.55 | 113,400 |
27 Dec 2023 | 16.98 | 17.29 | 16.93 | 17.13 | 17.00 | 79,200 |
22 Dec 2023 | 17.23 | 17.39 | 17.06 | 17.10 | 16.97 | 201,000 |
21 Dec 2023 | 16.90 | 17.06 | 16.80 | 16.93 | 16.80 | 88,400 |
20 Dec 2023 | 16.82 | 17.04 | 16.71 | 16.77 | 16.64 | 233,400 |
19 Dec 2023 | 16.55 | 16.91 | 16.44 | 16.85 | 16.72 | 119,400 |
18 Dec 2023 | 16.53 | 16.64 | 16.39 | 16.54 | 16.41 | 130,900 |
15 Dec 2023 | 16.72 | 16.75 | 16.29 | 16.48 | 16.35 | 1,389,400 |
14 Dec 2023 | 16.83 | 17.22 | 16.58 | 16.85 | 16.72 | 257,000 |
13 Dec 2023 | 15.67 | 16.83 | 15.64 | 16.82 | 16.69 | 284,900 |
12 Dec 2023 | 15.79 | 16.04 | 15.58 | 15.66 | 15.54 | 509,300 |
11 Dec 2023 | 15.82 | 15.84 | 15.21 | 15.80 | 15.68 | 304,100 |
08 Dec 2023 | 16.28 | 16.42 | 15.97 | 16.11 | 15.99 | 262,200 |
07 Dec 2023 | 16.52 | 16.83 | 16.47 | 16.64 | 16.51 | 248,700 |
06 Dec 2023 | 16.55 | 16.76 | 16.13 | 16.55 | 16.42 | 293,500 |
06 Dec 2023 | 0.136 Dividend | |||||
05 Dec 2023 | 16.55 | 16.83 | 16.25 | 16.48 | 16.22 | 606,500 |
04 Dec 2023 | 16.26 | 16.50 | 15.96 | 16.38 | 16.12 | 313,000 |
01 Dec 2023 | 16.29 | 16.60 | 16.09 | 16.59 | 16.33 | 179,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |