Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.24 | 18.62 | 17.63 | 17.63 | 17.63 | 70,644 |
27 Mar 2024 | 18.10 | 18.30 | 18.05 | 18.15 | 18.15 | 12,095 |
26 Mar 2024 | 18.19 | 18.25 | 17.98 | 18.17 | 18.17 | 24,747 |
25 Mar 2024 | 18.58 | 18.69 | 17.76 | 18.12 | 18.12 | 20,614 |
22 Mar 2024 | 18.88 | 18.88 | 18.69 | 18.69 | 18.69 | 8,326 |
21 Mar 2024 | 18.73 | 19.16 | 18.69 | 18.69 | 18.69 | 17,802 |
20 Mar 2024 | 18.91 | 18.98 | 18.55 | 18.68 | 18.68 | 28,645 |
19 Mar 2024 | 18.55 | 18.94 | 18.55 | 18.90 | 18.90 | 32,296 |
18 Mar 2024 | 18.61 | 18.74 | 18.46 | 18.64 | 18.64 | 15,690 |
15 Mar 2024 | 18.91 | 18.91 | 18.43 | 18.56 | 18.56 | 14,706 |
14 Mar 2024 | 18.55 | 18.75 | 18.40 | 18.55 | 18.55 | 9,872 |
13 Mar 2024 | 18.00 | 18.64 | 17.83 | 18.40 | 18.40 | 15,765 |
12 Mar 2024 | 17.70 | 18.19 | 17.45 | 18.08 | 18.08 | 73,004 |
11 Mar 2024 | 17.90 | 18.00 | 17.68 | 17.74 | 17.74 | 14,066 |
08 Mar 2024 | 17.93 | 17.93 | 17.80 | 17.83 | 17.83 | 20,780 |
07 Mar 2024 | 17.90 | 18.00 | 17.50 | 17.79 | 17.79 | 21,533 |
06 Mar 2024 | 18.10 | 18.36 | 17.70 | 17.75 | 17.75 | 19,376 |
05 Mar 2024 | 18.03 | 18.12 | 17.89 | 17.89 | 17.89 | 23,111 |
04 Mar 2024 | 18.28 | 18.34 | 18.05 | 18.09 | 18.09 | 21,773 |
01 Mar 2024 | 18.41 | 18.52 | 18.11 | 18.29 | 18.29 | 20,069 |
29 Feb 2024 | 18.49 | 18.70 | 18.00 | 18.35 | 18.35 | 37,091 |
28 Feb 2024 | 18.73 | 18.78 | 18.43 | 18.43 | 18.43 | 17,332 |
28 Feb 2024 | 0.40625 Dividend | |||||
27 Feb 2024 | 18.95 | 19.03 | 18.58 | 19.03 | 18.62 | 8,638 |
26 Feb 2024 | 18.95 | 18.97 | 18.85 | 18.86 | 18.46 | 5,110 |
23 Feb 2024 | 19.10 | 19.10 | 18.89 | 19.00 | 18.59 | 19,662 |
22 Feb 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 18.59 | 25,300 |
21 Feb 2024 | 18.81 | 19.02 | 18.76 | 18.90 | 18.50 | 15,615 |
20 Feb 2024 | 18.55 | 18.92 | 18.55 | 18.83 | 18.43 | 7,382 |
16 Feb 2024 | 19.21 | 19.31 | 18.50 | 18.60 | 18.20 | 9,630 |
15 Feb 2024 | 19.20 | 19.41 | 18.91 | 19.02 | 18.61 | 50,202 |
14 Feb 2024 | 18.47 | 19.37 | 18.47 | 19.17 | 18.76 | 7,885 |
13 Feb 2024 | 18.86 | 19.30 | 18.86 | 19.25 | 18.84 | 78,679 |
12 Feb 2024 | 18.68 | 19.15 | 18.50 | 19.12 | 18.71 | 24,632 |
09 Feb 2024 | 18.28 | 18.71 | 18.23 | 18.31 | 17.92 | 22,783 |
08 Feb 2024 | 18.07 | 18.34 | 17.73 | 18.18 | 17.79 | 56,868 |
07 Feb 2024 | 17.95 | 18.51 | 17.21 | 17.99 | 17.61 | 111,549 |
06 Feb 2024 | 18.67 | 19.21 | 18.60 | 18.91 | 18.51 | 27,727 |
05 Feb 2024 | 18.99 | 18.99 | 18.80 | 18.98 | 18.57 | 12,235 |
02 Feb 2024 | 18.90 | 19.10 | 18.80 | 19.06 | 18.65 | 13,596 |
01 Feb 2024 | 19.19 | 19.40 | 18.80 | 19.09 | 18.68 | 16,891 |
31 Jan 2024 | 19.39 | 19.59 | 19.07 | 19.11 | 18.70 | 9,915 |
30 Jan 2024 | 19.07 | 19.60 | 19.06 | 19.60 | 19.18 | 14,162 |
29 Jan 2024 | 18.92 | 19.30 | 18.92 | 19.10 | 18.69 | 15,383 |
26 Jan 2024 | 19.05 | 19.07 | 18.90 | 18.92 | 18.52 | 17,302 |
25 Jan 2024 | 19.00 | 19.18 | 18.92 | 19.13 | 18.72 | 16,826 |
24 Jan 2024 | 19.16 | 19.17 | 19.00 | 19.00 | 18.59 | 13,162 |
23 Jan 2024 | 19.10 | 19.18 | 18.88 | 19.00 | 18.60 | 15,431 |
22 Jan 2024 | 18.75 | 19.06 | 18.75 | 19.06 | 18.65 | 5,619 |
19 Jan 2024 | 18.66 | 18.75 | 18.44 | 18.75 | 18.35 | 9,952 |
18 Jan 2024 | 18.90 | 18.90 | 18.67 | 18.74 | 18.34 | 13,838 |
17 Jan 2024 | 18.86 | 18.86 | 18.60 | 18.80 | 18.40 | 9,873 |
16 Jan 2024 | 18.90 | 18.99 | 18.81 | 18.84 | 18.44 | 25,679 |
12 Jan 2024 | 18.82 | 18.90 | 18.78 | 18.89 | 18.49 | 6,430 |
11 Jan 2024 | 18.81 | 18.99 | 18.81 | 18.92 | 18.52 | 7,407 |
10 Jan 2024 | 18.85 | 19.00 | 18.85 | 18.98 | 18.57 | 4,938 |
09 Jan 2024 | 18.93 | 19.10 | 18.90 | 18.94 | 18.54 | 8,662 |
08 Jan 2024 | 18.75 | 19.00 | 18.75 | 18.89 | 18.49 | 15,601 |
05 Jan 2024 | 18.69 | 18.75 | 18.45 | 18.68 | 18.28 | 10,154 |
04 Jan 2024 | 18.75 | 18.85 | 18.48 | 18.66 | 18.26 | 8,705 |
03 Jan 2024 | 18.40 | 18.60 | 18.13 | 18.60 | 18.20 | 29,281 |
02 Jan 2024 | 18.07 | 18.40 | 18.07 | 18.31 | 17.92 | 7,477 |
29 Dec 2023 | 18.03 | 18.23 | 17.90 | 18.15 | 17.76 | 22,720 |
28 Dec 2023 | 18.22 | 18.35 | 18.01 | 18.09 | 17.70 | 34,172 |
27 Dec 2023 | 18.22 | 18.50 | 18.10 | 18.19 | 17.80 | 72,369 |
26 Dec 2023 | 18.44 | 18.45 | 18.10 | 18.13 | 17.74 | 39,250 |
22 Dec 2023 | 18.36 | 18.50 | 18.25 | 18.33 | 17.94 | 25,163 |
21 Dec 2023 | 18.60 | 18.63 | 18.33 | 18.47 | 18.08 | 16,342 |
20 Dec 2023 | 18.79 | 18.94 | 18.46 | 18.66 | 18.26 | 8,006 |
19 Dec 2023 | 18.46 | 18.82 | 18.42 | 18.74 | 18.34 | 13,987 |
18 Dec 2023 | 18.65 | 18.71 | 18.42 | 18.62 | 18.22 | 22,063 |
15 Dec 2023 | 18.68 | 19.09 | 18.25 | 18.52 | 18.12 | 23,445 |
14 Dec 2023 | 18.26 | 18.60 | 18.16 | 18.60 | 18.20 | 34,915 |
13 Dec 2023 | 17.95 | 18.20 | 17.85 | 18.13 | 17.74 | 95,472 |
12 Dec 2023 | 18.42 | 18.50 | 17.82 | 17.98 | 17.60 | 29,519 |
11 Dec 2023 | 18.25 | 18.52 | 18.03 | 18.34 | 17.95 | 11,981 |
08 Dec 2023 | 17.82 | 18.56 | 17.79 | 18.55 | 18.15 | 40,908 |
07 Dec 2023 | 17.90 | 18.00 | 17.74 | 17.83 | 17.45 | 48,033 |
06 Dec 2023 | 18.05 | 18.35 | 17.70 | 17.83 | 17.45 | 27,493 |
05 Dec 2023 | 18.00 | 18.25 | 17.95 | 18.01 | 17.63 | 29,665 |
04 Dec 2023 | 18.08 | 18.44 | 17.75 | 17.90 | 17.52 | 36,941 |
01 Dec 2023 | 17.99 | 18.10 | 17.89 | 18.10 | 17.71 | 29,315 |
30 Nov 2023 | 17.84 | 18.10 | 17.54 | 18.05 | 17.66 | 71,662 |
29 Nov 2023 | 18.16 | 18.23 | 17.70 | 17.84 | 17.46 | 17,509 |
29 Nov 2023 | 0.40625 Dividend | |||||
28 Nov 2023 | 17.91 | 18.57 | 17.83 | 18.50 | 17.71 | 51,291 |
27 Nov 2023 | 17.95 | 18.00 | 17.73 | 18.00 | 17.23 | 67,669 |
24 Nov 2023 | 17.92 | 18.16 | 17.85 | 18.09 | 17.32 | 4,204 |
22 Nov 2023 | 17.83 | 18.05 | 17.65 | 17.87 | 17.10 | 31,035 |
21 Nov 2023 | 17.68 | 17.78 | 17.46 | 17.74 | 16.98 | 28,286 |
20 Nov 2023 | 17.91 | 18.00 | 17.51 | 17.69 | 16.93 | 8,912 |
17 Nov 2023 | 17.76 | 17.90 | 17.63 | 17.83 | 17.07 | 13,394 |
16 Nov 2023 | 17.82 | 17.97 | 17.65 | 17.81 | 17.05 | 14,594 |
15 Nov 2023 | 17.16 | 17.75 | 17.16 | 17.69 | 16.93 | 54,048 |
14 Nov 2023 | 16.92 | 17.47 | 16.85 | 17.31 | 16.57 | 125,774 |
13 Nov 2023 | 16.54 | 16.79 | 16.44 | 16.68 | 15.97 | 23,930 |
10 Nov 2023 | 16.70 | 16.79 | 16.55 | 16.61 | 15.90 | 47,241 |
09 Nov 2023 | 16.83 | 16.85 | 16.50 | 16.70 | 15.98 | 26,765 |
08 Nov 2023 | 17.00 | 17.26 | 16.84 | 16.88 | 16.16 | 74,267 |
07 Nov 2023 | 16.60 | 16.90 | 16.60 | 16.88 | 16.16 | 22,808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |