Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.82 | 18.99 | 18.59 | 18.64 | 18.64 | 299,200 |
24 Apr 2024 | 18.62 | 19.03 | 18.52 | 18.81 | 18.81 | 377,600 |
23 Apr 2024 | 18.63 | 18.84 | 18.47 | 18.75 | 18.75 | 416,100 |
22 Apr 2024 | 18.65 | 18.67 | 18.48 | 18.59 | 18.59 | 362,900 |
19 Apr 2024 | 18.35 | 18.61 | 18.23 | 18.56 | 18.56 | 353,700 |
18 Apr 2024 | 18.31 | 18.42 | 18.22 | 18.35 | 18.35 | 244,000 |
17 Apr 2024 | 18.37 | 18.42 | 18.08 | 18.23 | 18.23 | 280,500 |
16 Apr 2024 | 18.29 | 18.38 | 18.13 | 18.27 | 18.27 | 458,600 |
15 Apr 2024 | 18.64 | 18.64 | 18.10 | 18.29 | 18.29 | 507,600 |
12 Apr 2024 | 18.68 | 18.74 | 18.14 | 18.38 | 18.38 | 441,900 |
11 Apr 2024 | 18.92 | 18.92 | 18.60 | 18.74 | 18.74 | 453,800 |
10 Apr 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 437,000 |
09 Apr 2024 | 18.99 | 18.99 | 18.71 | 18.78 | 18.78 | 396,000 |
08 Apr 2024 | 18.96 | 19.08 | 18.91 | 19.01 | 19.01 | 363,300 |
05 Apr 2024 | 18.77 | 19.02 | 18.72 | 18.98 | 18.98 | 388,700 |
04 Apr 2024 | 18.97 | 19.03 | 18.64 | 18.85 | 18.85 | 790,200 |
03 Apr 2024 | 18.96 | 19.00 | 18.86 | 18.89 | 18.89 | 602,300 |
02 Apr 2024 | 19.44 | 19.44 | 18.82 | 19.01 | 19.01 | 1,200,100 |
01 Apr 2024 | 19.71 | 19.80 | 19.42 | 19.61 | 19.61 | 587,700 |
28 Mar 2024 | 19.73 | 19.80 | 19.49 | 19.56 | 19.56 | 1,119,600 |
27 Mar 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 19.70 | 427,700 |
26 Mar 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 19.36 | 741,100 |
25 Mar 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 19.69 | 401,200 |
22 Mar 2024 | 19.77 | 19.79 | 19.56 | 19.57 | 19.57 | 533,500 |
21 Mar 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 19.72 | 594,800 |
20 Mar 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 19.82 | 379,400 |
19 Mar 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 19.78 | 457,800 |
18 Mar 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 19.36 | 480,100 |
15 Mar 2024 | 19.47 | 19.69 | 19.37 | 19.64 | 19.64 | 1,106,500 |
14 Mar 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 19.58 | 398,200 |
13 Mar 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 19.93 | 799,600 |
12 Mar 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 19.84 | 506,200 |
11 Mar 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 19.71 | 325,400 |
08 Mar 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 19.52 | 750,800 |
07 Mar 2024 | 20.02 | 20.03 | 19.48 | 19.52 | 19.52 | 771,000 |
06 Mar 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 19.91 | 718,300 |
05 Mar 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 19.33 | 947,500 |
04 Mar 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 19.56 | 610,800 |
01 Mar 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 19.50 | 1,283,700 |
29 Feb 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 18.43 | 759,700 |
28 Feb 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 18.40 | 667,500 |
27 Feb 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 18.43 | 868,900 |
26 Feb 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 18.59 | 643,300 |
23 Feb 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 18.59 | 564,800 |
22 Feb 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 18.50 | 1,200,300 |
21 Feb 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 18.60 | 1,010,200 |
20 Feb 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 18.13 | 1,134,600 |
16 Feb 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 17.95 | 1,130,200 |
15 Feb 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 17.49 | 2,083,500 |
14 Feb 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 17.35 | 1,247,800 |
13 Feb 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 17.20 | 1,183,100 |
12 Feb 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 17.34 | 804,000 |
09 Feb 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 17.16 | 597,200 |
08 Feb 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 17.35 | 675,900 |
08 Feb 2024 | 0.15 Dividend | |||||
07 Feb 2024 | 17.68 | 17.80 | 17.42 | 17.43 | 17.28 | 589,800 |
06 Feb 2024 | 17.59 | 17.90 | 17.51 | 17.69 | 17.54 | 311,800 |
05 Feb 2024 | 18.25 | 18.25 | 17.66 | 17.69 | 17.54 | 294,200 |
02 Feb 2024 | 18.54 | 18.58 | 18.08 | 18.19 | 18.03 | 727,200 |
01 Feb 2024 | 18.04 | 18.57 | 17.96 | 18.57 | 18.41 | 442,200 |
31 Jan 2024 | 18.19 | 18.32 | 17.93 | 17.99 | 17.84 | 521,200 |
30 Jan 2024 | 18.15 | 18.20 | 17.93 | 17.99 | 17.84 | 350,700 |
29 Jan 2024 | 17.65 | 18.18 | 17.56 | 18.13 | 17.97 | 844,200 |
26 Jan 2024 | 17.40 | 17.59 | 17.29 | 17.58 | 17.43 | 375,200 |
25 Jan 2024 | 17.37 | 17.45 | 17.17 | 17.33 | 17.18 | 285,800 |
24 Jan 2024 | 17.64 | 17.64 | 17.29 | 17.31 | 17.16 | 293,100 |
23 Jan 2024 | 17.68 | 17.77 | 17.40 | 17.51 | 17.36 | 305,100 |
22 Jan 2024 | 17.67 | 17.78 | 17.47 | 17.56 | 17.41 | 414,200 |
19 Jan 2024 | 17.84 | 17.84 | 17.50 | 17.67 | 17.52 | 461,500 |
18 Jan 2024 | 17.80 | 17.83 | 17.59 | 17.82 | 17.67 | 476,900 |
17 Jan 2024 | 17.82 | 18.18 | 17.64 | 17.76 | 17.61 | 996,800 |
16 Jan 2024 | 17.74 | 18.01 | 17.66 | 18.00 | 17.85 | 645,100 |
12 Jan 2024 | 18.17 | 18.17 | 17.80 | 17.85 | 17.70 | 470,900 |
11 Jan 2024 | 17.87 | 17.93 | 17.71 | 17.84 | 17.69 | 515,400 |
10 Jan 2024 | 17.81 | 17.96 | 17.75 | 17.94 | 17.79 | 266,600 |
09 Jan 2024 | 17.87 | 18.01 | 17.84 | 17.91 | 17.76 | 465,800 |
08 Jan 2024 | 17.71 | 18.01 | 17.67 | 17.91 | 17.76 | 454,700 |
05 Jan 2024 | 17.52 | 17.76 | 17.47 | 17.71 | 17.56 | 420,900 |
04 Jan 2024 | 17.35 | 17.63 | 17.35 | 17.52 | 17.37 | 1,030,100 |
03 Jan 2024 | 17.26 | 17.40 | 17.11 | 17.36 | 17.21 | 579,500 |
02 Jan 2024 | 16.76 | 17.34 | 16.76 | 17.26 | 17.11 | 458,000 |
29 Dec 2023 | 16.95 | 17.05 | 16.87 | 16.95 | 16.80 | 437,500 |
28 Dec 2023 | 17.06 | 17.22 | 16.94 | 16.98 | 16.83 | 409,000 |
27 Dec 2023 | 16.58 | 17.08 | 16.58 | 17.05 | 16.90 | 377,800 |
26 Dec 2023 | 16.70 | 16.77 | 16.56 | 16.64 | 16.50 | 739,300 |
22 Dec 2023 | 16.76 | 16.99 | 16.66 | 16.66 | 16.52 | 868,700 |
21 Dec 2023 | 16.51 | 16.69 | 16.41 | 16.67 | 16.53 | 239,300 |
20 Dec 2023 | 16.25 | 16.61 | 16.25 | 16.45 | 16.31 | 652,600 |
19 Dec 2023 | 16.20 | 16.49 | 16.11 | 16.49 | 16.35 | 925,500 |
18 Dec 2023 | 16.44 | 16.44 | 16.20 | 16.20 | 16.06 | 439,200 |
15 Dec 2023 | 16.69 | 16.69 | 16.20 | 16.30 | 16.16 | 779,700 |
14 Dec 2023 | 16.70 | 17.03 | 16.63 | 16.72 | 16.58 | 587,500 |
13 Dec 2023 | 16.20 | 16.68 | 16.13 | 16.54 | 16.40 | 752,800 |
12 Dec 2023 | 16.30 | 16.41 | 16.10 | 16.21 | 16.07 | 600,500 |
11 Dec 2023 | 16.46 | 16.49 | 16.27 | 16.32 | 16.18 | 466,100 |
08 Dec 2023 | 16.53 | 16.77 | 16.50 | 16.51 | 16.37 | 296,400 |
07 Dec 2023 | 16.54 | 16.66 | 16.34 | 16.50 | 16.36 | 585,000 |
06 Dec 2023 | 16.50 | 16.55 | 16.42 | 16.44 | 16.30 | 360,100 |
05 Dec 2023 | 16.38 | 16.49 | 16.28 | 16.42 | 16.28 | 388,200 |
04 Dec 2023 | 16.21 | 16.54 | 16.15 | 16.50 | 16.36 | 515,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |