Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 18.06 | 18.08 | 17.92 | 18.02 | 18.02 | 269,069 |
23 Apr 2024 | 17.83 | 18.01 | 17.83 | 17.99 | 17.99 | 311,900 |
22 Apr 2024 | 17.69 | 17.86 | 17.62 | 17.76 | 17.76 | 432,400 |
19 Apr 2024 | 17.73 | 17.80 | 17.58 | 17.63 | 17.63 | 329,200 |
18 Apr 2024 | 17.87 | 17.93 | 17.73 | 17.76 | 17.76 | 298,100 |
17 Apr 2024 | 18.00 | 18.01 | 17.76 | 17.82 | 17.82 | 234,400 |
16 Apr 2024 | 17.96 | 18.02 | 17.89 | 17.92 | 17.92 | 361,600 |
15 Apr 2024 | 18.39 | 18.39 | 17.94 | 17.98 | 17.98 | 319,400 |
12 Apr 2024 | 18.38 | 18.42 | 18.18 | 18.23 | 18.23 | 269,300 |
11 Apr 2024 | 18.42 | 18.55 | 18.30 | 18.51 | 18.51 | 204,000 |
10 Apr 2024 | 18.34 | 18.44 | 18.30 | 18.37 | 18.37 | 271,100 |
09 Apr 2024 | 18.57 | 18.60 | 18.38 | 18.55 | 18.55 | 171,800 |
08 Apr 2024 | 18.53 | 18.57 | 18.48 | 18.51 | 18.51 | 193,900 |
05 Apr 2024 | 18.35 | 18.56 | 18.32 | 18.50 | 18.50 | 189,500 |
04 Apr 2024 | 18.63 | 18.67 | 18.27 | 18.28 | 18.28 | 189,800 |
03 Apr 2024 | 18.43 | 18.56 | 18.43 | 18.51 | 18.51 | 259,400 |
02 Apr 2024 | 18.42 | 18.47 | 18.36 | 18.45 | 18.45 | 340,600 |
01 Apr 2024 | 18.61 | 18.64 | 18.52 | 18.57 | 18.57 | 203,100 |
28 Mar 2024 | 18.58 | 18.64 | 18.58 | 18.63 | 18.63 | 144,800 |
27 Mar 2024 | 18.56 | 18.59 | 18.47 | 18.59 | 18.59 | 194,800 |
26 Mar 2024 | 18.51 | 18.54 | 18.42 | 18.43 | 18.43 | 166,700 |
25 Mar 2024 | 18.46 | 18.50 | 18.43 | 18.46 | 18.46 | 187,100 |
22 Mar 2024 | 18.55 | 18.55 | 18.48 | 18.49 | 18.49 | 138,900 |
21 Mar 2024 | 18.57 | 18.61 | 18.52 | 18.52 | 18.52 | 137,300 |
20 Mar 2024 | 18.30 | 18.48 | 18.28 | 18.46 | 18.46 | 181,500 |
19 Mar 2024 | 18.17 | 18.30 | 18.14 | 18.30 | 18.30 | 147,200 |
18 Mar 2024 | 18.24 | 18.27 | 18.20 | 18.21 | 18.21 | 200,400 |
15 Mar 2024 | 18.11 | 18.16 | 18.04 | 18.08 | 18.08 | 179,300 |
14 Mar 2024 | 18.30 | 18.30 | 18.11 | 18.21 | 18.21 | 152,500 |
13 Mar 2024 | 18.27 | 18.32 | 18.23 | 18.26 | 18.26 | 164,300 |
12 Mar 2024 | 18.16 | 18.30 | 18.08 | 18.27 | 18.27 | 191,700 |
11 Mar 2024 | 18.05 | 18.13 | 18.01 | 18.10 | 18.10 | 214,600 |
08 Mar 2024 | 18.26 | 18.35 | 18.10 | 18.12 | 18.12 | 203,500 |
07 Mar 2024 | 18.15 | 18.27 | 18.14 | 18.24 | 18.24 | 158,100 |
06 Mar 2024 | 18.10 | 18.14 | 18.00 | 18.05 | 18.05 | 212,900 |
05 Mar 2024 | 18.08 | 18.10 | 17.89 | 17.96 | 17.96 | 256,300 |
04 Mar 2024 | 18.19 | 18.24 | 18.17 | 18.17 | 18.17 | 188,200 |
01 Mar 2024 | 18.07 | 18.24 | 18.07 | 18.22 | 18.22 | 161,100 |
29 Feb 2024 | 18.00 | 18.10 | 17.94 | 18.05 | 18.05 | 145,300 |
28 Feb 2024 | 17.92 | 17.99 | 17.90 | 17.95 | 17.95 | 138,500 |
27 Feb 2024 | 17.98 | 17.99 | 17.92 | 17.98 | 17.98 | 148,100 |
26 Feb 2024 | 17.98 | 18.03 | 17.94 | 17.94 | 17.94 | 270,700 |
23 Feb 2024 | 18.02 | 18.04 | 17.94 | 17.97 | 17.97 | 175,800 |
22 Feb 2024 | 17.86 | 18.00 | 17.82 | 17.99 | 17.99 | 128,300 |
21 Feb 2024 | 17.55 | 17.62 | 17.48 | 17.62 | 17.62 | 213,500 |
20 Feb 2024 | 17.66 | 17.69 | 17.54 | 17.62 | 17.62 | 302,100 |
16 Feb 2024 | 17.82 | 17.87 | 17.74 | 17.75 | 17.75 | 169,000 |
15 Feb 2024 | 17.72 | 17.85 | 17.72 | 17.84 | 17.84 | 135,300 |
14 Feb 2024 | 17.64 | 17.73 | 17.55 | 17.71 | 17.71 | 158,500 |
13 Feb 2024 | 17.53 | 17.60 | 17.41 | 17.52 | 17.52 | 248,600 |
12 Feb 2024 | 17.79 | 17.88 | 17.77 | 17.78 | 17.78 | 184,100 |
09 Feb 2024 | 17.74 | 17.83 | 17.72 | 17.81 | 17.81 | 144,200 |
08 Feb 2024 | 17.65 | 17.72 | 17.65 | 17.70 | 17.70 | 131,100 |
07 Feb 2024 | 17.57 | 17.68 | 17.56 | 17.66 | 17.66 | 110,400 |
06 Feb 2024 | 17.47 | 17.52 | 17.42 | 17.50 | 17.50 | 214,200 |
05 Feb 2024 | 17.50 | 17.50 | 17.35 | 17.45 | 17.45 | 278,200 |
02 Feb 2024 | 17.40 | 17.60 | 17.38 | 17.55 | 17.55 | 189,600 |
01 Feb 2024 | 17.18 | 17.35 | 17.15 | 17.35 | 17.35 | 198,500 |
31 Jan 2024 | 17.33 | 17.36 | 17.13 | 17.14 | 17.14 | 178,000 |
30 Jan 2024 | 17.39 | 17.43 | 17.38 | 17.41 | 17.41 | 203,600 |
29 Jan 2024 | 17.29 | 17.44 | 17.27 | 17.44 | 17.44 | 191,500 |
26 Jan 2024 | 17.25 | 17.33 | 17.23 | 17.28 | 17.28 | 163,500 |
25 Jan 2024 | 17.26 | 17.28 | 17.18 | 17.26 | 17.26 | 155,900 |
24 Jan 2024 | 17.29 | 17.33 | 17.20 | 17.21 | 17.21 | 150,000 |
23 Jan 2024 | 17.17 | 17.20 | 17.13 | 17.19 | 17.19 | 144,800 |
22 Jan 2024 | 17.18 | 17.22 | 17.12 | 17.15 | 17.15 | 165,100 |
19 Jan 2024 | 16.96 | 17.11 | 16.91 | 17.11 | 17.11 | 147,200 |
18 Jan 2024 | 16.82 | 16.91 | 16.76 | 16.89 | 16.89 | 135,500 |
17 Jan 2024 | 16.74 | 16.77 | 16.66 | 16.77 | 16.77 | 211,300 |
16 Jan 2024 | 16.88 | 16.93 | 16.81 | 16.87 | 16.87 | 187,300 |
12 Jan 2024 | 16.98 | 17.04 | 16.89 | 16.95 | 16.95 | 146,000 |
11 Jan 2024 | 16.97 | 17.01 | 16.81 | 16.94 | 16.94 | 241,500 |
10 Jan 2024 | 16.87 | 16.99 | 16.85 | 16.96 | 16.96 | 187,800 |
09 Jan 2024 | 16.79 | 16.90 | 16.77 | 16.86 | 16.86 | 282,800 |
08 Jan 2024 | 16.67 | 16.90 | 16.66 | 16.89 | 16.89 | 247,600 |
05 Jan 2024 | 16.62 | 16.73 | 16.60 | 16.65 | 16.65 | 181,900 |
04 Jan 2024 | 16.65 | 16.76 | 16.61 | 16.61 | 16.61 | 153,000 |
03 Jan 2024 | 16.74 | 16.77 | 16.67 | 16.68 | 16.68 | 357,900 |
02 Jan 2024 | 16.85 | 16.88 | 16.76 | 16.83 | 16.83 | 287,700 |
29 Dec 2023 | 16.99 | 17.03 | 16.89 | 16.94 | 16.94 | 265,900 |
28 Dec 2023 | 17.01 | 17.06 | 17.00 | 17.01 | 17.01 | 188,900 |
27 Dec 2023 | 16.98 | 17.04 | 16.98 | 17.02 | 17.02 | 251,700 |
26 Dec 2023 | 16.96 | 17.03 | 16.94 | 17.00 | 17.00 | 235,700 |
22 Dec 2023 | 16.94 | 16.98 | 16.89 | 16.91 | 16.91 | 86,300 |
22 Dec 2023 | 0.121 Dividend | |||||
21 Dec 2023 | 16.96 | 17.02 | 16.87 | 17.00 | 16.88 | 141,300 |
20 Dec 2023 | 17.05 | 17.12 | 16.82 | 16.82 | 16.70 | 256,400 |
19 Dec 2023 | 17.02 | 17.08 | 17.00 | 17.08 | 16.96 | 169,900 |
18 Dec 2023 | 16.95 | 17.01 | 16.94 | 16.98 | 16.86 | 197,400 |
15 Dec 2023 | 16.85 | 16.91 | 16.83 | 16.89 | 16.77 | 202,700 |
14 Dec 2023 | 16.85 | 16.92 | 16.78 | 16.87 | 16.75 | 154,600 |
13 Dec 2023 | 16.56 | 16.79 | 16.53 | 16.77 | 16.65 | 201,300 |
12 Dec 2023 | 16.47 | 16.56 | 16.42 | 16.55 | 16.43 | 155,600 |
11 Dec 2023 | 16.38 | 16.50 | 16.38 | 16.50 | 16.38 | 188,900 |
08 Dec 2023 | 16.31 | 16.43 | 16.31 | 16.41 | 16.29 | 118,200 |
07 Dec 2023 | 16.27 | 16.35 | 16.27 | 16.34 | 16.22 | 110,200 |
06 Dec 2023 | 16.36 | 16.36 | 16.20 | 16.21 | 16.09 | 106,500 |
05 Dec 2023 | 16.24 | 16.33 | 16.23 | 16.29 | 16.17 | 117,200 |
04 Dec 2023 | 16.28 | 16.32 | 16.23 | 16.30 | 16.18 | 201,200 |
01 Dec 2023 | 16.26 | 16.42 | 16.23 | 16.40 | 16.28 | 161,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |