Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.55 | 19.73 | 19.50 | 19.66 | 19.66 | 137,293 |
27 Mar 2024 | 19.28 | 19.50 | 19.23 | 19.50 | 19.50 | 89,200 |
26 Mar 2024 | 19.30 | 19.39 | 19.10 | 19.15 | 19.15 | 109,700 |
25 Mar 2024 | 19.40 | 19.41 | 19.20 | 19.23 | 19.23 | 106,700 |
22 Mar 2024 | 19.36 | 19.42 | 19.27 | 19.35 | 19.35 | 90,800 |
21 Mar 2024 | 19.34 | 19.44 | 19.23 | 19.24 | 19.24 | 93,900 |
20 Mar 2024 | 19.24 | 19.29 | 19.14 | 19.26 | 19.26 | 102,800 |
19 Mar 2024 | 19.10 | 19.22 | 19.04 | 19.22 | 19.22 | 71,000 |
18 Mar 2024 | 19.01 | 19.08 | 18.95 | 19.02 | 19.02 | 64,200 |
15 Mar 2024 | 18.99 | 19.08 | 18.96 | 19.00 | 19.00 | 65,500 |
14 Mar 2024 | 19.26 | 19.27 | 18.91 | 19.02 | 19.02 | 90,400 |
13 Mar 2024 | 19.33 | 19.40 | 19.20 | 19.22 | 19.22 | 96,400 |
12 Mar 2024 | 19.28 | 19.32 | 19.07 | 19.21 | 19.21 | 83,100 |
11 Mar 2024 | 19.41 | 19.50 | 19.22 | 19.25 | 19.25 | 85,000 |
08 Mar 2024 | 19.46 | 19.52 | 19.35 | 19.38 | 19.38 | 71,400 |
08 Mar 2024 | 0.138 Dividend | |||||
07 Mar 2024 | 19.55 | 19.58 | 19.47 | 19.53 | 19.39 | 55,500 |
06 Mar 2024 | 19.51 | 19.56 | 19.30 | 19.36 | 19.22 | 108,700 |
05 Mar 2024 | 19.50 | 19.72 | 19.25 | 19.31 | 19.17 | 81,000 |
04 Mar 2024 | 19.24 | 19.41 | 19.06 | 19.40 | 19.26 | 76,900 |
01 Mar 2024 | 19.27 | 19.30 | 19.10 | 19.19 | 19.05 | 84,400 |
29 Feb 2024 | 19.41 | 19.50 | 19.29 | 19.31 | 19.17 | 114,900 |
28 Feb 2024 | 19.28 | 19.35 | 19.22 | 19.31 | 19.17 | 67,600 |
27 Feb 2024 | 19.06 | 19.29 | 18.95 | 19.29 | 19.15 | 79,900 |
26 Feb 2024 | 19.13 | 19.20 | 18.95 | 18.96 | 18.83 | 107,800 |
23 Feb 2024 | 19.06 | 19.24 | 19.06 | 19.12 | 18.98 | 85,800 |
22 Feb 2024 | 19.18 | 19.18 | 19.03 | 19.03 | 18.90 | 97,900 |
21 Feb 2024 | 18.97 | 19.17 | 18.97 | 19.15 | 19.01 | 71,600 |
20 Feb 2024 | 18.91 | 19.12 | 18.91 | 18.94 | 18.81 | 89,500 |
16 Feb 2024 | 18.99 | 19.12 | 18.92 | 18.92 | 18.79 | 95,400 |
15 Feb 2024 | 18.90 | 19.19 | 18.90 | 19.08 | 18.95 | 81,800 |
14 Feb 2024 | 18.83 | 18.97 | 18.82 | 18.90 | 18.77 | 77,200 |
13 Feb 2024 | 18.85 | 19.03 | 18.62 | 18.74 | 18.61 | 76,200 |
12 Feb 2024 | 18.91 | 19.09 | 18.90 | 19.03 | 18.90 | 65,900 |
09 Feb 2024 | 18.81 | 18.89 | 18.75 | 18.83 | 18.70 | 63,400 |
09 Feb 2024 | 0.138 Dividend | |||||
08 Feb 2024 | 18.96 | 19.10 | 18.78 | 18.85 | 18.58 | 69,500 |
07 Feb 2024 | 18.92 | 19.05 | 18.88 | 18.98 | 18.71 | 69,600 |
06 Feb 2024 | 18.81 | 18.99 | 18.81 | 18.91 | 18.64 | 86,300 |
05 Feb 2024 | 18.96 | 18.96 | 18.77 | 18.81 | 18.54 | 88,400 |
02 Feb 2024 | 19.32 | 19.32 | 19.01 | 19.05 | 18.78 | 126,300 |
01 Feb 2024 | 19.14 | 19.50 | 19.11 | 19.44 | 19.16 | 91,000 |
31 Jan 2024 | 19.33 | 19.40 | 19.09 | 19.14 | 18.87 | 81,200 |
30 Jan 2024 | 19.10 | 19.29 | 19.05 | 19.26 | 18.98 | 78,600 |
29 Jan 2024 | 18.96 | 19.15 | 18.93 | 19.15 | 18.88 | 109,300 |
26 Jan 2024 | 18.94 | 19.07 | 18.84 | 18.86 | 18.59 | 92,400 |
25 Jan 2024 | 18.72 | 18.96 | 18.72 | 18.96 | 18.69 | 139,400 |
24 Jan 2024 | 18.84 | 18.96 | 18.64 | 18.68 | 18.41 | 121,500 |
23 Jan 2024 | 18.88 | 18.89 | 18.70 | 18.81 | 18.54 | 72,700 |
22 Jan 2024 | 18.73 | 18.82 | 18.61 | 18.76 | 18.49 | 88,000 |
19 Jan 2024 | 18.90 | 18.90 | 18.60 | 18.65 | 18.38 | 99,500 |
18 Jan 2024 | 19.06 | 19.11 | 18.70 | 18.80 | 18.53 | 75,200 |
17 Jan 2024 | 19.23 | 19.26 | 18.76 | 18.90 | 18.63 | 132,700 |
16 Jan 2024 | 19.62 | 19.62 | 19.09 | 19.12 | 18.85 | 129,400 |
12 Jan 2024 | 19.68 | 19.73 | 19.52 | 19.62 | 19.34 | 82,400 |
11 Jan 2024 | 19.77 | 19.84 | 19.40 | 19.52 | 19.24 | 91,800 |
11 Jan 2024 | 0.138 Dividend | |||||
10 Jan 2024 | 19.91 | 19.98 | 19.77 | 19.93 | 19.51 | 83,200 |
09 Jan 2024 | 19.86 | 19.86 | 19.70 | 19.78 | 19.36 | 77,600 |
08 Jan 2024 | 19.53 | 19.82 | 19.53 | 19.79 | 19.37 | 77,700 |
05 Jan 2024 | 19.40 | 19.61 | 19.37 | 19.56 | 19.15 | 76,600 |
04 Jan 2024 | 19.29 | 19.46 | 19.20 | 19.45 | 19.04 | 124,700 |
03 Jan 2024 | 19.14 | 19.34 | 19.10 | 19.24 | 18.83 | 63,300 |
02 Jan 2024 | 18.90 | 19.35 | 18.88 | 19.14 | 18.73 | 127,000 |
29 Dec 2023 | 18.99 | 19.07 | 18.83 | 18.97 | 18.57 | 200,700 |
28 Dec 2023 | 19.01 | 19.09 | 18.89 | 18.93 | 18.53 | 150,000 |
27 Dec 2023 | 19.09 | 19.10 | 18.93 | 19.01 | 18.61 | 119,000 |
26 Dec 2023 | 18.79 | 19.08 | 18.79 | 18.97 | 18.57 | 124,800 |
22 Dec 2023 | 18.81 | 19.10 | 18.79 | 18.79 | 18.39 | 139,300 |
21 Dec 2023 | 18.87 | 18.98 | 18.72 | 18.81 | 18.41 | 72,900 |
20 Dec 2023 | 18.84 | 18.97 | 18.72 | 18.74 | 18.34 | 139,500 |
19 Dec 2023 | 18.75 | 18.85 | 18.71 | 18.80 | 18.40 | 121,600 |
18 Dec 2023 | 18.74 | 18.86 | 18.62 | 18.63 | 18.24 | 135,100 |
15 Dec 2023 | 19.18 | 19.18 | 18.70 | 18.75 | 18.35 | 134,400 |
14 Dec 2023 | 19.29 | 19.49 | 19.06 | 19.08 | 18.68 | 168,500 |
13 Dec 2023 | 18.37 | 19.02 | 18.31 | 19.00 | 18.60 | 152,600 |
12 Dec 2023 | 18.47 | 18.47 | 18.28 | 18.34 | 17.95 | 99,000 |
11 Dec 2023 | 18.50 | 18.56 | 18.37 | 18.44 | 18.05 | 99,200 |
08 Dec 2023 | 18.59 | 18.66 | 18.42 | 18.51 | 18.12 | 90,500 |
08 Dec 2023 | 0.138 Dividend | |||||
07 Dec 2023 | 18.76 | 18.91 | 18.68 | 18.69 | 18.16 | 91,100 |
06 Dec 2023 | 18.76 | 18.91 | 18.63 | 18.70 | 18.17 | 79,700 |
05 Dec 2023 | 18.75 | 18.82 | 18.66 | 18.75 | 18.22 | 89,000 |
04 Dec 2023 | 19.00 | 19.13 | 18.80 | 18.82 | 18.29 | 152,100 |
01 Dec 2023 | 18.68 | 19.06 | 18.68 | 19.04 | 18.50 | 135,900 |
30 Nov 2023 | 18.60 | 18.72 | 18.58 | 18.70 | 18.17 | 106,600 |
29 Nov 2023 | 18.48 | 18.60 | 18.46 | 18.55 | 18.02 | 163,700 |
28 Nov 2023 | 18.25 | 18.50 | 18.17 | 18.47 | 17.95 | 117,300 |
27 Nov 2023 | 18.14 | 18.25 | 17.93 | 18.25 | 17.73 | 83,200 |
24 Nov 2023 | 17.94 | 18.10 | 17.92 | 18.10 | 17.59 | 25,100 |
22 Nov 2023 | 17.78 | 17.95 | 17.67 | 17.95 | 17.44 | 65,600 |
21 Nov 2023 | 17.73 | 17.76 | 17.58 | 17.66 | 17.16 | 105,300 |
20 Nov 2023 | 17.48 | 17.70 | 17.31 | 17.67 | 17.17 | 103,800 |
17 Nov 2023 | 17.55 | 17.60 | 17.45 | 17.48 | 16.98 | 115,000 |
16 Nov 2023 | 17.50 | 17.54 | 17.41 | 17.53 | 17.03 | 83,300 |
15 Nov 2023 | 17.33 | 17.56 | 17.28 | 17.33 | 16.84 | 84,300 |
14 Nov 2023 | 16.90 | 17.40 | 16.90 | 17.31 | 16.82 | 109,900 |
13 Nov 2023 | 16.83 | 16.83 | 16.57 | 16.71 | 16.24 | 107,700 |
10 Nov 2023 | 16.71 | 16.84 | 16.64 | 16.84 | 16.36 | 119,900 |
10 Nov 2023 | 0.138 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |