Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 16.51 | 1,381,200 |
24 Apr 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 17.09 | 838,200 |
23 Apr 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 17.10 | 1,137,500 |
22 Apr 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 16.47 | 797,000 |
19 Apr 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 16.63 | 840,700 |
18 Apr 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 15.98 | 674,300 |
17 Apr 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 15.85 | 566,300 |
16 Apr 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 15.75 | 496,600 |
15 Apr 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 16.09 | 740,700 |
12 Apr 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 16.21 | 483,000 |
11 Apr 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 16.31 | 956,000 |
10 Apr 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 16.25 | 952,100 |
09 Apr 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 17.34 | 466,500 |
08 Apr 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 17.04 | 449,700 |
05 Apr 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 16.76 | 509,000 |
04 Apr 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 16.83 | 777,800 |
03 Apr 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 16.76 | 655,600 |
02 Apr 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 16.97 | 856,000 |
02 Apr 2024 | 0.2 Dividend | |||||
01 Apr 2024 | 17.90 | 17.91 | 17.38 | 17.43 | 17.23 | 670,900 |
28 Mar 2024 | 17.85 | 17.92 | 17.65 | 17.84 | 17.64 | 874,500 |
27 Mar 2024 | 16.98 | 17.70 | 16.90 | 17.70 | 17.50 | 773,800 |
26 Mar 2024 | 17.17 | 17.25 | 16.77 | 16.78 | 16.59 | 600,900 |
25 Mar 2024 | 17.14 | 17.32 | 16.98 | 17.04 | 16.84 | 681,300 |
22 Mar 2024 | 17.34 | 17.43 | 16.90 | 17.00 | 16.80 | 520,300 |
21 Mar 2024 | 17.30 | 17.54 | 17.20 | 17.32 | 17.12 | 698,500 |
20 Mar 2024 | 16.39 | 17.41 | 16.29 | 17.17 | 16.97 | 693,600 |
19 Mar 2024 | 16.50 | 16.75 | 16.48 | 16.51 | 16.32 | 657,200 |
18 Mar 2024 | 16.75 | 16.82 | 16.56 | 16.60 | 16.41 | 794,400 |
15 Mar 2024 | 16.65 | 17.05 | 16.65 | 16.73 | 16.54 | 3,379,300 |
14 Mar 2024 | 17.09 | 17.15 | 16.59 | 16.73 | 16.54 | 796,400 |
13 Mar 2024 | 17.25 | 17.57 | 17.15 | 17.24 | 17.04 | 705,800 |
12 Mar 2024 | 17.52 | 17.68 | 17.24 | 17.27 | 17.07 | 697,600 |
11 Mar 2024 | 17.64 | 17.87 | 17.56 | 17.65 | 17.45 | 638,500 |
08 Mar 2024 | 18.26 | 18.26 | 17.68 | 17.70 | 17.50 | 734,600 |
07 Mar 2024 | 18.08 | 18.33 | 17.92 | 17.93 | 17.72 | 957,100 |
06 Mar 2024 | 17.82 | 18.30 | 17.31 | 17.80 | 17.60 | 1,544,800 |
05 Mar 2024 | 16.82 | 17.80 | 16.81 | 17.76 | 17.56 | 1,092,600 |
04 Mar 2024 | 16.96 | 17.38 | 16.94 | 16.95 | 16.76 | 1,250,600 |
01 Mar 2024 | 16.88 | 16.95 | 16.48 | 16.79 | 16.60 | 1,554,500 |
29 Feb 2024 | 17.08 | 17.42 | 16.90 | 17.02 | 16.82 | 768,600 |
28 Feb 2024 | 16.79 | 17.05 | 16.76 | 16.76 | 16.57 | 815,000 |
27 Feb 2024 | 17.11 | 17.33 | 17.01 | 17.07 | 16.87 | 504,200 |
26 Feb 2024 | 17.35 | 17.42 | 16.92 | 16.96 | 16.77 | 722,600 |
23 Feb 2024 | 17.45 | 17.62 | 17.19 | 17.39 | 17.19 | 594,800 |
22 Feb 2024 | 17.25 | 17.52 | 17.04 | 17.45 | 17.25 | 1,287,100 |
21 Feb 2024 | 17.30 | 17.31 | 17.10 | 17.25 | 17.05 | 723,000 |
20 Feb 2024 | 17.25 | 17.56 | 17.19 | 17.36 | 17.16 | 585,900 |
16 Feb 2024 | 17.47 | 17.59 | 17.21 | 17.43 | 17.23 | 841,200 |
15 Feb 2024 | 17.23 | 17.93 | 17.12 | 17.74 | 17.54 | 987,900 |
14 Feb 2024 | 17.00 | 17.17 | 16.65 | 17.05 | 16.85 | 1,032,000 |
13 Feb 2024 | 17.54 | 17.54 | 16.38 | 16.72 | 16.53 | 1,798,200 |
12 Feb 2024 | 17.12 | 18.04 | 17.12 | 17.77 | 17.57 | 1,462,900 |
09 Feb 2024 | 17.26 | 17.27 | 16.61 | 17.18 | 16.98 | 1,128,100 |
08 Feb 2024 | 16.98 | 17.23 | 16.86 | 17.11 | 16.91 | 1,033,000 |
07 Feb 2024 | 16.93 | 17.15 | 16.40 | 17.15 | 16.95 | 1,291,600 |
06 Feb 2024 | 16.77 | 17.02 | 16.47 | 16.60 | 16.41 | 1,151,900 |
05 Feb 2024 | 16.59 | 16.91 | 16.32 | 16.80 | 16.61 | 1,209,000 |
02 Feb 2024 | 16.09 | 16.89 | 15.95 | 16.86 | 16.67 | 1,479,000 |
01 Feb 2024 | 16.95 | 17.15 | 15.96 | 16.42 | 16.23 | 1,644,300 |
31 Jan 2024 | 17.41 | 17.64 | 16.76 | 16.77 | 16.58 | 1,736,700 |
30 Jan 2024 | 18.15 | 18.15 | 17.87 | 17.88 | 17.67 | 703,800 |
29 Jan 2024 | 17.99 | 18.30 | 17.90 | 18.22 | 18.01 | 733,900 |
26 Jan 2024 | 18.41 | 18.55 | 17.88 | 17.92 | 17.71 | 1,236,300 |
25 Jan 2024 | 18.63 | 19.06 | 17.69 | 18.29 | 18.08 | 2,005,900 |
24 Jan 2024 | 19.26 | 19.54 | 18.90 | 18.98 | 18.76 | 881,900 |
23 Jan 2024 | 19.72 | 19.73 | 19.13 | 19.14 | 18.92 | 831,600 |
22 Jan 2024 | 19.15 | 19.54 | 19.12 | 19.50 | 19.28 | 940,600 |
19 Jan 2024 | 18.78 | 19.02 | 18.42 | 19.01 | 18.79 | 689,200 |
18 Jan 2024 | 18.75 | 18.80 | 18.44 | 18.64 | 18.43 | 676,700 |
17 Jan 2024 | 18.38 | 18.75 | 18.24 | 18.54 | 18.33 | 645,800 |
16 Jan 2024 | 18.76 | 18.96 | 18.61 | 18.68 | 18.47 | 832,900 |
12 Jan 2024 | 19.23 | 19.28 | 18.75 | 19.08 | 18.86 | 753,000 |
11 Jan 2024 | 18.95 | 19.01 | 18.52 | 18.99 | 18.77 | 837,700 |
10 Jan 2024 | 19.07 | 19.16 | 18.95 | 19.12 | 18.90 | 441,900 |
09 Jan 2024 | 19.12 | 19.29 | 19.02 | 19.21 | 18.99 | 493,100 |
08 Jan 2024 | 19.24 | 19.51 | 19.18 | 19.47 | 19.25 | 455,200 |
05 Jan 2024 | 19.22 | 19.70 | 19.22 | 19.35 | 19.13 | 484,900 |
04 Jan 2024 | 19.22 | 19.54 | 18.98 | 19.43 | 19.21 | 750,800 |
04 Jan 2024 | 0.2 Dividend | |||||
03 Jan 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 18.93 | 733,400 |
02 Jan 2024 | 19.93 | 20.45 | 19.93 | 20.07 | 19.63 | 719,300 |
29 Dec 2023 | 20.56 | 20.65 | 20.17 | 20.19 | 19.75 | 526,900 |
28 Dec 2023 | 20.52 | 20.69 | 20.39 | 20.61 | 20.16 | 666,500 |
27 Dec 2023 | 20.69 | 20.89 | 20.56 | 20.67 | 20.22 | 597,900 |
26 Dec 2023 | 20.63 | 20.94 | 20.40 | 20.81 | 20.36 | 679,800 |
22 Dec 2023 | 20.64 | 20.97 | 20.35 | 20.45 | 20.01 | 526,400 |
21 Dec 2023 | 20.65 | 20.67 | 20.17 | 20.46 | 20.02 | 1,044,300 |
20 Dec 2023 | 20.74 | 21.15 | 20.30 | 20.30 | 19.86 | 1,256,500 |
19 Dec 2023 | 20.66 | 21.04 | 20.48 | 20.74 | 20.29 | 986,200 |
18 Dec 2023 | 21.04 | 21.12 | 20.49 | 20.58 | 20.13 | 813,300 |
15 Dec 2023 | 21.43 | 21.64 | 20.85 | 20.89 | 20.44 | 5,179,600 |
14 Dec 2023 | 21.18 | 21.77 | 20.82 | 21.31 | 20.85 | 1,308,800 |
13 Dec 2023 | 19.11 | 20.34 | 18.83 | 20.30 | 19.86 | 1,261,300 |
12 Dec 2023 | 19.25 | 19.29 | 18.97 | 18.97 | 18.56 | 606,600 |
11 Dec 2023 | 19.34 | 19.53 | 19.18 | 19.26 | 18.84 | 764,500 |
08 Dec 2023 | 19.26 | 19.72 | 19.16 | 19.62 | 19.19 | 991,100 |
07 Dec 2023 | 19.06 | 19.52 | 18.06 | 19.42 | 19.00 | 1,274,800 |
06 Dec 2023 | 19.06 | 19.56 | 18.93 | 18.96 | 18.55 | 1,203,500 |
05 Dec 2023 | 19.08 | 19.08 | 18.76 | 18.80 | 18.39 | 609,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |