Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 18.38 | 18.50 | 18.32 | 18.44 | 18.44 | 138,100 |
16 Apr 2024 | 18.31 | 18.42 | 18.27 | 18.33 | 18.33 | 70,300 |
15 Apr 2024 | 18.50 | 18.50 | 18.32 | 18.40 | 18.40 | 156,800 |
12 Apr 2024 | 18.64 | 18.72 | 18.62 | 18.63 | 18.63 | 123,600 |
11 Apr 2024 | 18.54 | 18.55 | 18.43 | 18.48 | 18.48 | 77,300 |
10 Apr 2024 | 18.69 | 18.72 | 18.50 | 18.53 | 18.53 | 102,100 |
09 Apr 2024 | 18.76 | 18.86 | 18.76 | 18.81 | 18.81 | 216,100 |
08 Apr 2024 | 18.63 | 19.09 | 18.63 | 18.69 | 18.69 | 234,500 |
05 Apr 2024 | 18.79 | 18.85 | 18.72 | 18.74 | 18.74 | 47,100 |
04 Apr 2024 | 18.76 | 18.84 | 18.73 | 18.84 | 18.84 | 154,500 |
03 Apr 2024 | 18.62 | 18.74 | 18.57 | 18.72 | 18.72 | 77,200 |
02 Apr 2024 | 18.63 | 18.74 | 18.59 | 18.74 | 18.74 | 71,600 |
01 Apr 2024 | 18.90 | 18.91 | 18.76 | 18.77 | 18.77 | 117,500 |
28 Mar 2024 | 19.06 | 19.18 | 19.04 | 19.12 | 19.12 | 49,300 |
27 Mar 2024 | 19.00 | 19.11 | 18.96 | 19.11 | 19.11 | 80,800 |
26 Mar 2024 | 18.91 | 18.96 | 18.87 | 18.95 | 18.95 | 36,600 |
25 Mar 2024 | 18.98 | 18.98 | 18.92 | 18.97 | 18.97 | 50,400 |
22 Mar 2024 | 19.06 | 19.08 | 19.00 | 19.07 | 19.07 | 78,000 |
22 Mar 2024 | 0.062 Dividend | |||||
21 Mar 2024 | 19.01 | 19.05 | 18.92 | 18.97 | 18.91 | 129,300 |
20 Mar 2024 | 18.97 | 19.09 | 18.90 | 19.01 | 18.95 | 102,200 |
19 Mar 2024 | 18.99 | 19.06 | 18.90 | 18.90 | 18.84 | 91,600 |
18 Mar 2024 | 18.88 | 18.93 | 18.85 | 18.86 | 18.80 | 59,100 |
15 Mar 2024 | 18.90 | 19.03 | 18.87 | 18.99 | 18.93 | 56,800 |
14 Mar 2024 | 19.04 | 19.04 | 18.93 | 18.95 | 18.89 | 59,000 |
13 Mar 2024 | 19.25 | 19.31 | 19.18 | 19.21 | 19.15 | 119,700 |
12 Mar 2024 | 19.31 | 19.31 | 19.19 | 19.27 | 19.21 | 21,200 |
11 Mar 2024 | 19.41 | 19.41 | 19.32 | 19.37 | 19.31 | 24,000 |
08 Mar 2024 | 19.45 | 19.45 | 19.39 | 19.43 | 19.37 | 26,200 |
07 Mar 2024 | 19.50 | 19.51 | 19.37 | 19.45 | 19.39 | 105,500 |
06 Mar 2024 | 19.45 | 19.51 | 19.40 | 19.44 | 19.38 | 129,800 |
05 Mar 2024 | 19.34 | 19.48 | 19.34 | 19.40 | 19.34 | 73,100 |
04 Mar 2024 | 19.11 | 19.21 | 19.11 | 19.21 | 19.15 | 150,300 |
01 Mar 2024 | 19.12 | 19.27 | 19.03 | 19.26 | 19.20 | 79,700 |
29 Feb 2024 | 19.08 | 19.18 | 19.08 | 19.18 | 19.12 | 61,100 |
28 Feb 2024 | 18.96 | 19.05 | 18.92 | 19.04 | 18.98 | 116,800 |
27 Feb 2024 | 19.08 | 19.12 | 18.99 | 19.01 | 18.95 | 147,800 |
26 Feb 2024 | 19.22 | 19.22 | 19.14 | 19.17 | 19.11 | 280,000 |
23 Feb 2024 | 19.09 | 19.28 | 19.09 | 19.26 | 19.20 | 69,800 |
23 Feb 2024 | 0.062 Dividend | |||||
22 Feb 2024 | 19.04 | 19.19 | 19.04 | 19.15 | 19.03 | 150,200 |
21 Feb 2024 | 19.09 | 19.13 | 18.98 | 19.01 | 18.89 | 120,700 |
20 Feb 2024 | 19.09 | 19.19 | 19.06 | 19.13 | 19.01 | 52,500 |
16 Feb 2024 | 18.96 | 19.07 | 18.93 | 18.98 | 18.86 | 66,800 |
15 Feb 2024 | 19.04 | 19.10 | 18.94 | 19.03 | 18.91 | 75,400 |
14 Feb 2024 | 18.83 | 19.03 | 18.83 | 18.98 | 18.86 | 73,300 |
13 Feb 2024 | 18.83 | 18.85 | 18.77 | 18.82 | 18.70 | 72,200 |
12 Feb 2024 | 18.97 | 19.01 | 18.91 | 18.95 | 18.83 | 55,500 |
09 Feb 2024 | 18.92 | 19.08 | 18.91 | 19.04 | 18.92 | 51,300 |
08 Feb 2024 | 18.98 | 19.00 | 18.89 | 18.95 | 18.83 | 165,700 |
07 Feb 2024 | 19.11 | 19.24 | 19.10 | 19.13 | 19.01 | 185,000 |
06 Feb 2024 | 19.06 | 19.25 | 19.06 | 19.21 | 19.09 | 51,600 |
05 Feb 2024 | 19.25 | 19.27 | 18.98 | 19.06 | 18.94 | 197,400 |
02 Feb 2024 | 19.39 | 19.42 | 19.21 | 19.33 | 19.20 | 73,600 |
01 Feb 2024 | 19.47 | 19.68 | 19.46 | 19.64 | 19.51 | 164,300 |
31 Jan 2024 | 19.22 | 19.40 | 19.22 | 19.40 | 19.27 | 166,800 |
30 Jan 2024 | 19.03 | 19.23 | 18.93 | 19.23 | 19.11 | 65,900 |
29 Jan 2024 | 18.84 | 19.05 | 18.83 | 19.03 | 18.91 | 53,800 |
26 Jan 2024 | 18.79 | 18.87 | 18.71 | 18.78 | 18.66 | 70,000 |
25 Jan 2024 | 18.87 | 18.92 | 18.83 | 18.86 | 18.74 | 62,900 |
25 Jan 2024 | 0.062 Dividend | |||||
24 Jan 2024 | 19.09 | 19.15 | 18.89 | 18.90 | 18.72 | 95,900 |
23 Jan 2024 | 18.96 | 19.00 | 18.90 | 19.00 | 18.81 | 61,600 |
22 Jan 2024 | 19.04 | 19.12 | 19.02 | 19.06 | 18.87 | 38,600 |
19 Jan 2024 | 18.90 | 18.97 | 18.83 | 18.93 | 18.75 | 156,500 |
18 Jan 2024 | 19.01 | 19.01 | 18.92 | 18.93 | 18.75 | 119,800 |
17 Jan 2024 | 19.16 | 19.16 | 19.03 | 19.06 | 18.87 | 90,200 |
16 Jan 2024 | 19.51 | 19.51 | 19.22 | 19.22 | 19.03 | 86,400 |
15 Jan 2024 | 19.57 | 19.65 | 19.54 | 19.60 | 19.41 | 41,100 |
12 Jan 2024 | 19.65 | 19.72 | 19.54 | 19.59 | 19.40 | 30,400 |
11 Jan 2024 | 19.56 | 19.64 | 19.47 | 19.58 | 19.39 | 170,600 |
10 Jan 2024 | 19.78 | 19.80 | 19.54 | 19.58 | 19.39 | 80,100 |
09 Jan 2024 | 19.70 | 19.79 | 19.70 | 19.74 | 19.55 | 168,700 |
08 Jan 2024 | 19.60 | 19.77 | 19.60 | 19.70 | 19.51 | 182,300 |
05 Jan 2024 | 19.58 | 19.81 | 19.53 | 19.58 | 19.39 | 339,300 |
04 Jan 2024 | 19.75 | 19.83 | 19.66 | 19.72 | 19.53 | 97,200 |
03 Jan 2024 | 19.73 | 19.95 | 19.71 | 19.89 | 19.70 | 72,100 |
02 Jan 2024 | 19.81 | 19.92 | 19.76 | 19.82 | 19.63 | 104,100 |
29 Dec 2023 | 19.95 | 20.17 | 19.92 | 20.12 | 19.92 | 92,400 |
28 Dec 2023 | 20.17 | 20.22 | 20.03 | 20.11 | 19.91 | 75,600 |
28 Dec 2023 | 0.063 Dividend | |||||
27 Dec 2023 | 20.18 | 20.37 | 20.15 | 20.30 | 20.04 | 165,300 |
22 Dec 2023 | 20.33 | 20.33 | 19.88 | 19.91 | 19.65 | 116,800 |
21 Dec 2023 | 20.51 | 20.51 | 20.25 | 20.26 | 20.00 | 149,600 |
20 Dec 2023 | 20.45 | 20.50 | 20.38 | 20.47 | 20.21 | 88,100 |
19 Dec 2023 | 20.32 | 20.40 | 20.29 | 20.35 | 20.09 | 229,700 |
18 Dec 2023 | 20.34 | 20.34 | 20.18 | 20.27 | 20.01 | 101,600 |
15 Dec 2023 | 20.37 | 20.42 | 20.21 | 20.39 | 20.13 | 217,900 |
14 Dec 2023 | 20.06 | 20.25 | 20.00 | 20.25 | 19.99 | 166,500 |
13 Dec 2023 | 19.61 | 19.92 | 19.59 | 19.92 | 19.66 | 264,800 |
12 Dec 2023 | 19.46 | 19.53 | 19.42 | 19.50 | 19.25 | 196,200 |
11 Dec 2023 | 19.44 | 19.51 | 19.36 | 19.48 | 19.23 | 100,400 |
08 Dec 2023 | 19.52 | 19.59 | 19.45 | 19.59 | 19.34 | 108,200 |
07 Dec 2023 | 19.68 | 19.77 | 19.59 | 19.68 | 19.43 | 186,900 |
06 Dec 2023 | 19.69 | 19.85 | 19.64 | 19.72 | 19.47 | 282,000 |
05 Dec 2023 | 19.42 | 19.60 | 19.40 | 19.57 | 19.32 | 288,800 |
04 Dec 2023 | 19.31 | 19.36 | 19.22 | 19.33 | 19.08 | 136,200 |
01 Dec 2023 | 18.92 | 19.33 | 18.90 | 19.30 | 19.05 | 325,800 |
30 Nov 2023 | 18.98 | 19.04 | 18.90 | 19.02 | 18.78 | 116,600 |
29 Nov 2023 | 18.97 | 19.06 | 18.93 | 19.04 | 18.80 | 98,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |