Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 16.75 | 16.82 | 16.56 | 16.60 | 16.60 | 794,400 |
15 Mar 2024 | 16.65 | 17.05 | 16.65 | 16.73 | 16.73 | 3,379,300 |
14 Mar 2024 | 17.09 | 17.15 | 16.59 | 16.73 | 16.73 | 796,400 |
13 Mar 2024 | 17.25 | 17.57 | 17.15 | 17.24 | 17.24 | 705,800 |
12 Mar 2024 | 17.52 | 17.68 | 17.24 | 17.27 | 17.27 | 697,600 |
11 Mar 2024 | 17.64 | 17.87 | 17.56 | 17.65 | 17.65 | 638,500 |
08 Mar 2024 | 18.26 | 18.26 | 17.68 | 17.70 | 17.70 | 734,600 |
07 Mar 2024 | 18.08 | 18.33 | 17.92 | 17.93 | 17.93 | 957,100 |
06 Mar 2024 | 17.82 | 18.30 | 17.31 | 17.80 | 17.80 | 1,544,800 |
05 Mar 2024 | 16.82 | 17.80 | 16.81 | 17.76 | 17.76 | 1,092,600 |
04 Mar 2024 | 16.96 | 17.38 | 16.94 | 16.95 | 16.95 | 1,250,600 |
01 Mar 2024 | 16.88 | 16.95 | 16.48 | 16.79 | 16.79 | 1,554,500 |
29 Feb 2024 | 17.08 | 17.42 | 16.90 | 17.02 | 17.02 | 768,600 |
28 Feb 2024 | 16.79 | 17.05 | 16.76 | 16.76 | 16.76 | 815,000 |
27 Feb 2024 | 17.11 | 17.33 | 17.01 | 17.07 | 17.07 | 504,200 |
26 Feb 2024 | 17.35 | 17.42 | 16.92 | 16.96 | 16.96 | 722,600 |
23 Feb 2024 | 17.45 | 17.62 | 17.19 | 17.39 | 17.39 | 594,800 |
22 Feb 2024 | 17.25 | 17.52 | 17.04 | 17.45 | 17.45 | 1,287,100 |
21 Feb 2024 | 17.30 | 17.31 | 17.10 | 17.25 | 17.25 | 723,000 |
20 Feb 2024 | 17.25 | 17.56 | 17.19 | 17.36 | 17.36 | 585,900 |
16 Feb 2024 | 17.47 | 17.59 | 17.21 | 17.43 | 17.43 | 841,200 |
15 Feb 2024 | 17.23 | 17.93 | 17.12 | 17.74 | 17.74 | 987,900 |
14 Feb 2024 | 17.00 | 17.17 | 16.65 | 17.05 | 17.05 | 1,032,000 |
13 Feb 2024 | 17.54 | 17.54 | 16.38 | 16.72 | 16.72 | 1,798,200 |
12 Feb 2024 | 17.12 | 18.04 | 17.12 | 17.77 | 17.77 | 1,462,900 |
09 Feb 2024 | 17.26 | 17.27 | 16.61 | 17.18 | 17.18 | 1,128,100 |
08 Feb 2024 | 16.98 | 17.23 | 16.86 | 17.11 | 17.11 | 1,033,000 |
07 Feb 2024 | 16.93 | 17.15 | 16.40 | 17.15 | 17.15 | 1,291,600 |
06 Feb 2024 | 16.77 | 17.02 | 16.47 | 16.60 | 16.60 | 1,151,900 |
05 Feb 2024 | 16.59 | 16.91 | 16.32 | 16.80 | 16.80 | 1,209,000 |
02 Feb 2024 | 16.09 | 16.89 | 15.95 | 16.86 | 16.86 | 1,479,000 |
01 Feb 2024 | 16.95 | 17.15 | 15.96 | 16.42 | 16.42 | 1,644,300 |
31 Jan 2024 | 17.41 | 17.64 | 16.76 | 16.77 | 16.77 | 1,736,700 |
30 Jan 2024 | 18.15 | 18.15 | 17.87 | 17.88 | 17.88 | 703,800 |
29 Jan 2024 | 17.99 | 18.30 | 17.90 | 18.22 | 18.22 | 733,900 |
26 Jan 2024 | 18.41 | 18.55 | 17.88 | 17.92 | 17.92 | 1,236,300 |
25 Jan 2024 | 18.63 | 19.06 | 17.69 | 18.29 | 18.29 | 2,005,900 |
24 Jan 2024 | 19.26 | 19.54 | 18.90 | 18.98 | 18.98 | 881,900 |
23 Jan 2024 | 19.72 | 19.73 | 19.13 | 19.14 | 19.14 | 831,600 |
22 Jan 2024 | 19.15 | 19.54 | 19.12 | 19.50 | 19.50 | 940,600 |
19 Jan 2024 | 18.78 | 19.02 | 18.42 | 19.01 | 19.01 | 689,200 |
18 Jan 2024 | 18.75 | 18.80 | 18.44 | 18.64 | 18.64 | 676,700 |
17 Jan 2024 | 18.38 | 18.75 | 18.24 | 18.54 | 18.54 | 645,800 |
16 Jan 2024 | 18.76 | 18.96 | 18.61 | 18.68 | 18.68 | 832,900 |
12 Jan 2024 | 19.23 | 19.28 | 18.75 | 19.08 | 19.08 | 753,000 |
11 Jan 2024 | 18.95 | 19.01 | 18.52 | 18.99 | 18.99 | 837,700 |
10 Jan 2024 | 19.07 | 19.16 | 18.95 | 19.12 | 19.12 | 441,900 |
09 Jan 2024 | 19.12 | 19.29 | 19.02 | 19.21 | 19.21 | 493,100 |
08 Jan 2024 | 19.24 | 19.51 | 19.18 | 19.47 | 19.47 | 455,200 |
05 Jan 2024 | 19.22 | 19.70 | 19.22 | 19.35 | 19.35 | 484,900 |
04 Jan 2024 | 19.22 | 19.54 | 18.98 | 19.43 | 19.43 | 750,800 |
04 Jan 2024 | 0.2 Dividend | |||||
03 Jan 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 19.15 | 733,400 |
02 Jan 2024 | 19.93 | 20.45 | 19.93 | 20.07 | 19.86 | 719,300 |
29 Dec 2023 | 20.56 | 20.65 | 20.17 | 20.19 | 19.98 | 526,900 |
28 Dec 2023 | 20.52 | 20.69 | 20.39 | 20.61 | 20.40 | 666,500 |
27 Dec 2023 | 20.69 | 20.89 | 20.56 | 20.67 | 20.46 | 597,900 |
26 Dec 2023 | 20.63 | 20.94 | 20.40 | 20.81 | 20.59 | 679,800 |
22 Dec 2023 | 20.64 | 20.97 | 20.35 | 20.45 | 20.24 | 526,400 |
21 Dec 2023 | 20.65 | 20.67 | 20.17 | 20.46 | 20.25 | 1,044,300 |
20 Dec 2023 | 20.74 | 21.15 | 20.30 | 20.30 | 20.09 | 1,256,500 |
19 Dec 2023 | 20.66 | 21.04 | 20.48 | 20.74 | 20.53 | 986,200 |
18 Dec 2023 | 21.04 | 21.12 | 20.49 | 20.58 | 20.37 | 813,300 |
15 Dec 2023 | 21.43 | 21.64 | 20.85 | 20.89 | 20.67 | 5,179,600 |
14 Dec 2023 | 21.18 | 21.77 | 20.82 | 21.31 | 21.09 | 1,308,800 |
13 Dec 2023 | 19.11 | 20.34 | 18.83 | 20.30 | 20.09 | 1,261,300 |
12 Dec 2023 | 19.25 | 19.29 | 18.97 | 18.97 | 18.77 | 606,600 |
11 Dec 2023 | 19.34 | 19.53 | 19.18 | 19.26 | 19.06 | 764,500 |
08 Dec 2023 | 19.26 | 19.72 | 19.16 | 19.62 | 19.42 | 991,100 |
07 Dec 2023 | 19.06 | 19.52 | 18.06 | 19.42 | 19.22 | 1,274,800 |
06 Dec 2023 | 19.06 | 19.56 | 18.93 | 18.96 | 18.76 | 1,203,500 |
05 Dec 2023 | 19.08 | 19.08 | 18.76 | 18.80 | 18.61 | 609,900 |
04 Dec 2023 | 18.79 | 19.32 | 18.79 | 19.19 | 18.99 | 929,400 |
01 Dec 2023 | 17.76 | 19.16 | 17.62 | 19.01 | 18.81 | 1,008,800 |
30 Nov 2023 | 18.05 | 18.19 | 17.76 | 17.88 | 17.70 | 962,400 |
29 Nov 2023 | 17.86 | 18.33 | 17.70 | 17.99 | 17.80 | 711,600 |
28 Nov 2023 | 17.72 | 17.77 | 17.43 | 17.68 | 17.50 | 469,600 |
27 Nov 2023 | 17.75 | 17.83 | 17.53 | 17.77 | 17.59 | 618,600 |
24 Nov 2023 | 17.89 | 17.98 | 17.67 | 17.85 | 17.67 | 281,700 |
22 Nov 2023 | 17.99 | 18.07 | 17.74 | 17.90 | 17.71 | 517,800 |
21 Nov 2023 | 18.28 | 18.45 | 17.71 | 17.74 | 17.56 | 751,900 |
20 Nov 2023 | 18.48 | 18.59 | 18.06 | 18.42 | 18.23 | 664,900 |
17 Nov 2023 | 18.58 | 19.00 | 18.30 | 18.51 | 18.32 | 1,581,100 |
16 Nov 2023 | 18.41 | 18.55 | 17.95 | 18.30 | 18.11 | 736,200 |
15 Nov 2023 | 18.25 | 18.72 | 18.07 | 18.46 | 18.27 | 1,261,500 |
14 Nov 2023 | 17.26 | 18.39 | 17.11 | 18.30 | 18.11 | 1,541,300 |
13 Nov 2023 | 16.19 | 16.43 | 16.04 | 16.35 | 16.18 | 461,100 |
10 Nov 2023 | 16.45 | 16.50 | 16.18 | 16.28 | 16.11 | 479,400 |
09 Nov 2023 | 16.74 | 16.74 | 16.27 | 16.35 | 16.18 | 587,700 |
08 Nov 2023 | 17.11 | 17.27 | 16.57 | 16.67 | 16.50 | 690,900 |
07 Nov 2023 | 17.25 | 17.28 | 16.90 | 17.02 | 16.84 | 715,800 |
06 Nov 2023 | 17.59 | 17.59 | 17.22 | 17.30 | 17.12 | 844,300 |
03 Nov 2023 | 17.62 | 18.02 | 17.51 | 17.63 | 17.45 | 1,371,400 |
02 Nov 2023 | 16.26 | 17.02 | 16.25 | 17.00 | 16.82 | 1,468,300 |
01 Nov 2023 | 15.55 | 16.02 | 15.38 | 15.97 | 15.80 | 1,398,500 |
31 Oct 2023 | 15.50 | 15.75 | 15.39 | 15.62 | 15.46 | 787,800 |
30 Oct 2023 | 15.88 | 15.98 | 15.46 | 15.54 | 15.38 | 1,081,200 |
27 Oct 2023 | 16.03 | 16.11 | 15.55 | 15.68 | 15.52 | 1,303,900 |
26 Oct 2023 | 15.68 | 16.33 | 15.68 | 16.07 | 15.90 | 2,338,000 |
25 Oct 2023 | 15.00 | 15.11 | 14.62 | 14.98 | 14.83 | 1,523,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |