Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.15 | 17.22 | 17.02 | 17.07 | 17.07 | 1,986,076 |
23 Apr 2024 | 17.28 | 17.30 | 17.11 | 17.24 | 17.24 | 2,378,206 |
22 Apr 2024 | 17.31 | 17.55 | 17.07 | 17.12 | 17.12 | 691,109 |
19 Apr 2024 | 17.50 | 17.60 | 17.37 | 17.44 | 17.44 | 168,246 |
18 Apr 2024 | 17.19 | 17.64 | 17.39 | 17.40 | 17.40 | 1,435,397 |
17 Apr 2024 | 17.17 | 17.33 | 17.16 | 17.19 | 17.19 | 93,358 |
16 Apr 2024 | 17.10 | 17.26 | 16.95 | 16.98 | 16.98 | 116,994 |
15 Apr 2024 | 17.15 | 17.36 | 16.58 | 17.11 | 17.11 | 485,308 |
12 Apr 2024 | 17.22 | 17.45 | 17.02 | 17.30 | 17.30 | 358,438 |
11 Apr 2024 | 16.97 | 17.10 | 16.90 | 16.96 | 16.96 | 1,045,971 |
10 Apr 2024 | 17.17 | 17.45 | 16.75 | 16.93 | 16.93 | 361,792 |
09 Apr 2024 | 17.03 | 17.37 | 17.03 | 17.32 | 17.32 | 126,428 |
08 Apr 2024 | 17.10 | 17.16 | 17.01 | 17.05 | 17.05 | 556,672 |
05 Apr 2024 | 17.25 | 17.29 | 17.01 | 17.08 | 17.08 | 635,995 |
04 Apr 2024 | 17.03 | 17.26 | 16.95 | 17.17 | 17.17 | 572,421 |
03 Apr 2024 | 16.90 | 16.92 | 16.66 | 16.70 | 16.70 | 215,721 |
02 Apr 2024 | 16.88 | 17.16 | 16.76 | 16.87 | 16.87 | 1,898,056 |
28 Mar 2024 | 17.23 | 17.23 | 17.03 | 17.11 | 17.11 | 732,851 |
27 Mar 2024 | 16.92 | 17.16 | 16.76 | 17.09 | 17.09 | 736,451 |
26 Mar 2024 | 16.65 | 16.81 | 16.60 | 16.68 | 16.68 | 227,115 |
25 Mar 2024 | 16.55 | 16.77 | 16.49 | 16.70 | 16.70 | 277,572 |
22 Mar 2024 | 16.37 | 16.64 | 16.21 | 16.23 | 16.23 | 460,026 |
21 Mar 2024 | 16.45 | 16.59 | 16.21 | 16.44 | 16.44 | 173,742 |
20 Mar 2024 | 16.35 | 16.43 | 16.23 | 16.28 | 16.28 | 380,441 |
19 Mar 2024 | 16.12 | 16.30 | 16.10 | 16.10 | 16.10 | 72,174 |
18 Mar 2024 | 16.33 | 16.32 | 13.95 | 16.23 | 16.23 | 2,110,486 |
15 Mar 2024 | 16.13 | 16.41 | 16.07 | 16.34 | 16.34 | 294,003 |
14 Mar 2024 | 16.39 | 16.48 | 16.08 | 16.12 | 16.12 | 173,985 |
13 Mar 2024 | 16.30 | 16.31 | 16.10 | 16.25 | 16.25 | 690,179 |
12 Mar 2024 | 16.50 | 16.54 | 15.98 | 16.18 | 16.18 | 95,478 |
11 Mar 2024 | 16.72 | 16.83 | 16.40 | 16.48 | 16.48 | 463,518 |
08 Mar 2024 | 17.00 | 16.97 | 16.65 | 16.74 | 16.74 | 361,465 |
07 Mar 2024 | 16.82 | 17.10 | 16.70 | 16.95 | 16.95 | 637,551 |
06 Mar 2024 | 16.49 | 16.90 | 15.88 | 16.51 | 16.51 | 1,655,848 |
05 Mar 2024 | 16.20 | 16.29 | 16.03 | 16.26 | 16.26 | 283,623 |
04 Mar 2024 | 16.20 | 16.13 | 15.85 | 16.03 | 16.03 | 218,105 |
01 Mar 2024 | 16.84 | 16.75 | 16.15 | 16.23 | 16.23 | 450,529 |
29 Feb 2024 | 16.02 | 16.68 | 16.07 | 16.56 | 16.56 | 2,220,358 |
28 Feb 2024 | 16.75 | 16.66 | 16.04 | 16.38 | 16.38 | 509,202 |
27 Feb 2024 | 16.52 | 16.58 | 16.42 | 16.56 | 16.56 | 164,037 |
26 Feb 2024 | 16.73 | 16.83 | 16.49 | 16.59 | 16.59 | 148,065 |
23 Feb 2024 | 16.76 | 16.84 | 16.68 | 16.73 | 16.73 | 183,232 |
22 Feb 2024 | 17.15 | 17.03 | 16.82 | 16.98 | 16.98 | 386,573 |
21 Feb 2024 | 16.80 | 17.02 | 16.68 | 16.90 | 16.90 | 191,238 |
20 Feb 2024 | 16.55 | 16.75 | 16.45 | 16.64 | 16.64 | 926,989 |
19 Feb 2024 | 16.60 | 16.61 | 16.42 | 16.49 | 16.49 | 273,524 |
16 Feb 2024 | 17.01 | 16.90 | 16.44 | 16.78 | 16.78 | 537,753 |
15 Feb 2024 | 16.92 | 17.04 | 16.89 | 17.01 | 17.01 | 285,398 |
14 Feb 2024 | 17.10 | 17.21 | 16.90 | 17.08 | 17.08 | 232,206 |
13 Feb 2024 | 17.40 | 18.00 | 17.15 | 17.22 | 17.22 | 347,456 |
12 Feb 2024 | 17.35 | 17.38 | 17.17 | 17.29 | 17.29 | 2,365,493 |
09 Feb 2024 | 17.70 | 17.44 | 17.07 | 17.22 | 17.22 | 485,745 |
08 Feb 2024 | 18.10 | 17.72 | 17.48 | 17.52 | 17.52 | 271,120 |
07 Feb 2024 | 18.06 | 17.91 | 17.58 | 17.60 | 17.60 | 75,469 |
06 Feb 2024 | 18.00 | 18.03 | 17.70 | 17.80 | 17.80 | 1,609,313 |
05 Feb 2024 | 18.20 | 18.32 | 17.94 | 18.22 | 18.22 | 815,731 |
02 Feb 2024 | 18.36 | 18.37 | 17.97 | 17.97 | 17.97 | 1,341,715 |
01 Feb 2024 | 18.32 | 19.20 | 18.08 | 18.19 | 18.19 | 1,039,574 |
31 Jan 2024 | 18.67 | 18.67 | 18.32 | 18.35 | 18.35 | 361,995 |
30 Jan 2024 | 18.52 | 19.20 | 18.39 | 18.47 | 18.47 | 2,283,723 |
29 Jan 2024 | 18.71 | 18.66 | 18.35 | 18.44 | 18.44 | 428,905 |
26 Jan 2024 | 18.55 | 18.91 | 18.58 | 18.82 | 18.82 | 546,852 |
25 Jan 2024 | 18.76 | 18.78 | 18.54 | 18.67 | 18.67 | 1,079,566 |
24 Jan 2024 | 18.45 | 18.75 | 18.54 | 18.67 | 18.67 | 430,983 |
23 Jan 2024 | 18.91 | 18.79 | 18.47 | 18.53 | 18.53 | 3,219,675 |
22 Jan 2024 | 18.78 | 18.80 | 18.59 | 18.62 | 18.62 | 979,508 |
19 Jan 2024 | 19.05 | 19.86 | 18.59 | 18.68 | 18.68 | 1,012,829 |
18 Jan 2024 | 19.20 | 19.27 | 19.04 | 19.15 | 19.15 | 385,387 |
17 Jan 2024 | 19.50 | 19.51 | 19.26 | 19.45 | 19.45 | 977,553 |
16 Jan 2024 | 19.78 | 19.79 | 19.57 | 19.62 | 19.62 | 311,407 |
15 Jan 2024 | 19.90 | 19.87 | 19.68 | 19.77 | 19.77 | 1,947,636 |
12 Jan 2024 | 19.38 | 19.80 | 19.35 | 19.77 | 19.77 | 939,779 |
11 Jan 2024 | 19.05 | 19.41 | 19.01 | 19.14 | 19.14 | 5,380,663 |
10 Jan 2024 | 19.01 | 19.10 | 18.97 | 19.06 | 19.06 | 2,172,957 |
09 Jan 2024 | 19.19 | 19.30 | 19.05 | 19.17 | 19.17 | 214,259 |
08 Jan 2024 | 19.20 | 19.31 | 19.13 | 19.21 | 19.21 | 86,826 |
05 Jan 2024 | 19.10 | 19.15 | 18.92 | 19.15 | 19.15 | 95,333 |
04 Jan 2024 | 18.90 | 19.15 | 18.87 | 18.99 | 18.99 | 274,054 |
03 Jan 2024 | 18.68 | 18.68 | 18.53 | 18.67 | 18.67 | 4,886,485 |
02 Jan 2024 | 18.93 | 18.75 | 18.45 | 18.53 | 18.53 | 1,623,679 |
29 Dec 2023 | 18.50 | 18.75 | 18.46 | 18.53 | 18.53 | 94,904 |
28 Dec 2023 | 18.81 | 18.89 | 17.97 | 18.60 | 18.60 | 88,660 |
28 Dec 2023 | 0.405 Dividend | |||||
27 Dec 2023 | 19.75 | 19.49 | 19.25 | 19.37 | 18.97 | 243,138 |
22 Dec 2023 | 19.30 | 19.42 | 19.28 | 19.35 | 18.95 | 48,860 |
21 Dec 2023 | 19.55 | 19.44 | 19.30 | 19.30 | 18.90 | 116,688 |
20 Dec 2023 | 19.60 | 19.56 | 19.34 | 19.51 | 19.11 | 242,417 |
19 Dec 2023 | 19.33 | 19.51 | 19.37 | 19.44 | 19.04 | 89,417 |
18 Dec 2023 | 19.72 | 19.56 | 19.36 | 19.46 | 19.05 | 998,965 |
15 Dec 2023 | 19.55 | 19.64 | 19.46 | 19.53 | 19.12 | 108,721 |
14 Dec 2023 | 19.80 | 19.95 | 19.50 | 19.81 | 19.39 | 193,405 |
13 Dec 2023 | 19.57 | 19.68 | 19.48 | 19.51 | 19.10 | 5,053,825 |
12 Dec 2023 | 19.45 | 19.77 | 19.44 | 19.56 | 19.16 | 246,461 |
11 Dec 2023 | 19.53 | 19.70 | 19.53 | 19.63 | 19.22 | 1,136,174 |
08 Dec 2023 | 19.55 | 19.80 | 19.58 | 19.74 | 19.33 | 64,260 |
07 Dec 2023 | 19.56 | 19.76 | 19.53 | 19.71 | 19.30 | 424,162 |
06 Dec 2023 | 19.50 | 19.72 | 19.45 | 19.55 | 19.14 | 2,040,864 |
05 Dec 2023 | 19.36 | 19.45 | 19.23 | 19.32 | 18.92 | 110,031 |
04 Dec 2023 | 19.10 | 19.52 | 19.26 | 19.45 | 19.05 | 149,513 |
01 Dec 2023 | 19.42 | 19.35 | 19.20 | 19.22 | 18.82 | 107,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |