Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.63 | 17.85 | 17.49 | 17.52 | 17.52 | 21,100 |
25 Apr 2024 | 17.25 | 17.63 | 17.01 | 17.60 | 17.60 | 55,400 |
24 Apr 2024 | 17.68 | 17.68 | 17.25 | 17.28 | 17.28 | 34,600 |
23 Apr 2024 | 18.21 | 18.57 | 17.73 | 17.78 | 17.78 | 28,200 |
22 Apr 2024 | 17.80 | 18.12 | 17.65 | 17.99 | 17.99 | 27,400 |
19 Apr 2024 | 17.34 | 18.11 | 17.34 | 17.96 | 17.96 | 32,200 |
18 Apr 2024 | 17.27 | 17.52 | 17.27 | 17.39 | 17.39 | 21,300 |
17 Apr 2024 | 17.53 | 17.78 | 17.27 | 17.42 | 17.42 | 21,400 |
16 Apr 2024 | 17.47 | 17.55 | 17.25 | 17.52 | 17.52 | 28,300 |
15 Apr 2024 | 17.85 | 17.85 | 17.21 | 17.33 | 17.33 | 30,000 |
12 Apr 2024 | 17.95 | 17.95 | 17.73 | 17.85 | 17.85 | 22,700 |
11 Apr 2024 | 18.05 | 18.26 | 18.05 | 18.14 | 18.14 | 18,500 |
10 Apr 2024 | 18.55 | 18.91 | 17.95 | 18.32 | 18.32 | 45,300 |
09 Apr 2024 | 18.79 | 18.86 | 18.50 | 18.73 | 18.73 | 42,800 |
08 Apr 2024 | 19.08 | 19.32 | 18.85 | 19.08 | 19.08 | 12,200 |
05 Apr 2024 | 18.69 | 19.16 | 18.69 | 18.91 | 18.91 | 9,200 |
04 Apr 2024 | 18.98 | 19.10 | 18.69 | 18.85 | 18.85 | 15,900 |
03 Apr 2024 | 19.15 | 19.25 | 18.82 | 18.82 | 18.82 | 18,500 |
02 Apr 2024 | 18.69 | 19.07 | 18.60 | 19.07 | 19.07 | 21,200 |
01 Apr 2024 | 19.54 | 19.54 | 18.70 | 18.86 | 18.86 | 16,400 |
28 Mar 2024 | 19.11 | 19.64 | 19.11 | 19.41 | 19.41 | 15,000 |
27 Mar 2024 | 18.80 | 19.47 | 18.80 | 19.25 | 19.25 | 19,400 |
26 Mar 2024 | 18.90 | 18.94 | 18.45 | 18.62 | 18.62 | 23,200 |
25 Mar 2024 | 18.81 | 19.09 | 18.57 | 18.70 | 18.70 | 11,100 |
22 Mar 2024 | 18.99 | 19.16 | 18.35 | 18.93 | 18.93 | 16,200 |
21 Mar 2024 | 19.07 | 19.12 | 18.51 | 18.77 | 18.77 | 18,800 |
20 Mar 2024 | 18.53 | 18.79 | 18.02 | 18.77 | 18.77 | 33,700 |
19 Mar 2024 | 18.66 | 18.88 | 18.44 | 18.44 | 18.44 | 14,400 |
18 Mar 2024 | 18.44 | 18.80 | 18.30 | 18.69 | 18.69 | 18,200 |
15 Mar 2024 | 18.50 | 18.95 | 18.28 | 18.56 | 18.56 | 65,900 |
14 Mar 2024 | 19.15 | 19.15 | 18.62 | 18.67 | 18.67 | 16,100 |
13 Mar 2024 | 19.11 | 19.41 | 18.86 | 19.00 | 19.00 | 17,600 |
12 Mar 2024 | 19.13 | 19.19 | 18.77 | 18.78 | 18.78 | 35,400 |
11 Mar 2024 | 19.50 | 19.50 | 19.03 | 19.03 | 19.03 | 9,100 |
11 Mar 2024 | 0.32 Dividend | |||||
08 Mar 2024 | 19.83 | 19.95 | 19.58 | 19.59 | 19.27 | 13,100 |
07 Mar 2024 | 19.29 | 19.68 | 19.29 | 19.67 | 19.35 | 18,600 |
06 Mar 2024 | 19.48 | 19.48 | 18.75 | 19.15 | 18.84 | 49,400 |
05 Mar 2024 | 19.28 | 19.50 | 19.25 | 19.28 | 18.97 | 12,800 |
04 Mar 2024 | 19.38 | 19.70 | 19.27 | 19.29 | 18.97 | 15,600 |
01 Mar 2024 | 19.51 | 19.52 | 19.10 | 19.38 | 19.06 | 14,800 |
29 Feb 2024 | 19.33 | 19.46 | 19.00 | 19.34 | 19.02 | 29,200 |
28 Feb 2024 | 19.07 | 19.36 | 19.00 | 19.02 | 18.71 | 21,200 |
27 Feb 2024 | 20.02 | 20.05 | 19.21 | 19.25 | 18.94 | 27,600 |
26 Feb 2024 | 19.79 | 20.03 | 19.60 | 19.66 | 19.34 | 14,800 |
23 Feb 2024 | 19.63 | 20.06 | 19.52 | 19.94 | 19.61 | 16,500 |
22 Feb 2024 | 19.56 | 19.60 | 19.20 | 19.59 | 19.27 | 42,000 |
21 Feb 2024 | 19.93 | 19.93 | 19.58 | 19.68 | 19.36 | 23,700 |
20 Feb 2024 | 20.35 | 20.35 | 19.77 | 19.83 | 19.51 | 34,800 |
16 Feb 2024 | 20.45 | 20.45 | 20.11 | 20.29 | 19.96 | 9,500 |
15 Feb 2024 | 19.84 | 20.59 | 19.84 | 20.50 | 20.17 | 20,200 |
14 Feb 2024 | 19.80 | 20.43 | 19.75 | 20.21 | 19.88 | 19,500 |
13 Feb 2024 | 20.07 | 20.07 | 19.51 | 19.60 | 19.28 | 26,000 |
12 Feb 2024 | 20.26 | 20.57 | 20.26 | 20.30 | 19.97 | 17,900 |
09 Feb 2024 | 20.15 | 20.25 | 19.87 | 20.16 | 19.83 | 15,800 |
08 Feb 2024 | 20.69 | 20.69 | 19.81 | 19.96 | 19.63 | 39,600 |
07 Feb 2024 | 20.27 | 20.61 | 19.73 | 20.48 | 20.15 | 29,100 |
06 Feb 2024 | 20.31 | 20.49 | 20.15 | 20.27 | 19.94 | 26,900 |
05 Feb 2024 | 20.28 | 20.90 | 20.13 | 20.24 | 19.91 | 17,800 |
02 Feb 2024 | 20.52 | 20.67 | 20.32 | 20.52 | 20.18 | 19,700 |
01 Feb 2024 | 21.02 | 21.02 | 20.33 | 20.66 | 20.32 | 19,600 |
31 Jan 2024 | 22.66 | 22.66 | 21.56 | 21.56 | 21.21 | 10,600 |
30 Jan 2024 | 22.33 | 22.84 | 22.33 | 22.64 | 22.27 | 3,900 |
29 Jan 2024 | 22.25 | 22.97 | 22.23 | 22.55 | 22.18 | 28,100 |
26 Jan 2024 | 22.13 | 22.26 | 21.76 | 21.79 | 21.43 | 6,900 |
25 Jan 2024 | 21.98 | 22.04 | 21.76 | 21.99 | 21.63 | 11,200 |
24 Jan 2024 | 22.12 | 22.12 | 21.75 | 21.76 | 21.40 | 6,000 |
23 Jan 2024 | 22.12 | 23.23 | 21.79 | 21.87 | 21.51 | 17,700 |
22 Jan 2024 | 21.50 | 21.99 | 21.28 | 21.99 | 21.63 | 12,600 |
19 Jan 2024 | 20.88 | 21.40 | 20.84 | 21.40 | 21.05 | 14,200 |
18 Jan 2024 | 20.93 | 20.93 | 20.83 | 20.85 | 20.51 | 5,100 |
17 Jan 2024 | 20.70 | 20.94 | 20.70 | 20.85 | 20.51 | 10,000 |
16 Jan 2024 | 20.70 | 20.86 | 20.69 | 20.70 | 20.36 | 16,500 |
12 Jan 2024 | 20.94 | 20.98 | 20.67 | 20.72 | 20.38 | 15,100 |
11 Jan 2024 | 21.04 | 21.08 | 20.50 | 20.74 | 20.40 | 26,600 |
10 Jan 2024 | 21.15 | 21.22 | 21.04 | 21.16 | 20.81 | 14,900 |
09 Jan 2024 | 21.40 | 21.45 | 21.00 | 21.15 | 20.80 | 15,000 |
08 Jan 2024 | 21.66 | 21.66 | 21.50 | 21.55 | 21.20 | 5,700 |
05 Jan 2024 | 21.50 | 21.90 | 21.10 | 21.66 | 21.31 | 43,500 |
04 Jan 2024 | 22.07 | 22.07 | 21.41 | 21.69 | 21.34 | 9,900 |
03 Jan 2024 | 22.16 | 22.38 | 21.87 | 21.97 | 21.61 | 19,600 |
02 Jan 2024 | 22.67 | 22.94 | 21.55 | 22.24 | 21.88 | 35,500 |
29 Dec 2023 | 23.16 | 23.16 | 22.51 | 22.51 | 22.14 | 26,400 |
28 Dec 2023 | 23.50 | 23.77 | 22.66 | 23.22 | 22.84 | 24,500 |
27 Dec 2023 | 23.51 | 23.75 | 23.30 | 23.64 | 23.25 | 9,600 |
26 Dec 2023 | 23.52 | 23.97 | 23.13 | 23.60 | 23.21 | 19,800 |
22 Dec 2023 | 23.66 | 23.66 | 23.16 | 23.53 | 23.15 | 16,100 |
21 Dec 2023 | 23.36 | 23.51 | 23.01 | 23.41 | 23.03 | 13,100 |
20 Dec 2023 | 23.71 | 23.87 | 23.15 | 23.36 | 22.98 | 28,600 |
19 Dec 2023 | 22.00 | 23.62 | 22.00 | 23.57 | 23.18 | 45,300 |
18 Dec 2023 | 20.33 | 21.67 | 20.33 | 21.66 | 21.31 | 52,100 |
15 Dec 2023 | 20.40 | 20.69 | 20.17 | 20.40 | 20.07 | 117,800 |
14 Dec 2023 | 20.34 | 20.45 | 20.04 | 20.39 | 20.06 | 23,800 |
13 Dec 2023 | 20.05 | 20.45 | 20.03 | 20.40 | 20.07 | 35,600 |
12 Dec 2023 | 20.04 | 20.23 | 20.00 | 20.05 | 19.72 | 17,300 |
11 Dec 2023 | 20.08 | 20.25 | 20.04 | 20.18 | 19.85 | 38,900 |
11 Dec 2023 | 0.32 Dividend | |||||
08 Dec 2023 | 20.48 | 20.54 | 20.33 | 20.40 | 19.75 | 53,100 |
07 Dec 2023 | 20.35 | 20.60 | 20.33 | 20.60 | 19.95 | 27,700 |
06 Dec 2023 | 20.45 | 20.80 | 20.30 | 20.35 | 19.70 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |