Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.61 | 19.81 | 19.54 | 19.77 | 19.77 | 909,200 |
27 Mar 2024 | 19.14 | 19.63 | 19.09 | 19.61 | 19.61 | 1,185,500 |
26 Mar 2024 | 19.38 | 19.38 | 18.99 | 19.02 | 19.02 | 752,100 |
25 Mar 2024 | 19.26 | 19.55 | 19.16 | 19.20 | 19.20 | 824,200 |
22 Mar 2024 | 19.49 | 19.54 | 19.22 | 19.24 | 19.24 | 595,900 |
21 Mar 2024 | 19.32 | 19.49 | 19.18 | 19.43 | 19.43 | 750,700 |
20 Mar 2024 | 18.90 | 19.44 | 18.77 | 19.30 | 19.30 | 931,900 |
19 Mar 2024 | 18.64 | 18.90 | 18.55 | 18.89 | 18.89 | 860,400 |
18 Mar 2024 | 18.83 | 18.88 | 18.58 | 18.69 | 18.69 | 1,106,800 |
15 Mar 2024 | 18.54 | 18.84 | 18.52 | 18.78 | 18.78 | 2,182,600 |
14 Mar 2024 | 19.40 | 19.51 | 18.64 | 18.72 | 18.72 | 1,926,100 |
14 Mar 2024 | 0.24 Dividend | |||||
13 Mar 2024 | 19.78 | 20.05 | 19.77 | 19.83 | 19.59 | 1,520,300 |
12 Mar 2024 | 19.62 | 19.76 | 19.42 | 19.75 | 19.51 | 1,031,100 |
11 Mar 2024 | 19.43 | 19.73 | 19.40 | 19.67 | 19.43 | 1,010,700 |
08 Mar 2024 | 19.52 | 19.77 | 19.38 | 19.48 | 19.24 | 718,100 |
07 Mar 2024 | 19.47 | 19.55 | 19.33 | 19.36 | 19.13 | 920,100 |
06 Mar 2024 | 19.47 | 19.53 | 19.32 | 19.32 | 19.09 | 835,600 |
05 Mar 2024 | 19.30 | 19.46 | 18.97 | 19.22 | 18.99 | 1,780,000 |
04 Mar 2024 | 19.72 | 19.78 | 19.27 | 19.32 | 19.09 | 1,114,900 |
01 Mar 2024 | 19.80 | 19.96 | 19.60 | 19.73 | 19.49 | 960,600 |
29 Feb 2024 | 19.25 | 19.84 | 19.19 | 19.80 | 19.56 | 1,325,000 |
28 Feb 2024 | 18.94 | 19.11 | 18.85 | 19.04 | 18.81 | 683,300 |
27 Feb 2024 | 19.00 | 19.14 | 18.86 | 19.09 | 18.86 | 844,700 |
26 Feb 2024 | 19.00 | 19.20 | 18.83 | 18.83 | 18.60 | 784,600 |
23 Feb 2024 | 18.96 | 19.17 | 18.84 | 19.02 | 18.79 | 699,200 |
22 Feb 2024 | 18.83 | 19.05 | 18.73 | 18.92 | 18.69 | 811,100 |
21 Feb 2024 | 18.71 | 18.91 | 18.64 | 18.88 | 18.65 | 727,300 |
20 Feb 2024 | 18.94 | 19.08 | 18.71 | 18.80 | 18.57 | 1,085,300 |
16 Feb 2024 | 19.03 | 19.41 | 18.88 | 19.12 | 18.89 | 1,238,800 |
15 Feb 2024 | 18.34 | 19.30 | 18.34 | 19.29 | 19.06 | 2,370,700 |
14 Feb 2024 | 18.40 | 18.45 | 18.03 | 18.27 | 18.05 | 1,149,400 |
14 Feb 2024 | 0.24 Dividend | |||||
13 Feb 2024 | 18.84 | 18.90 | 18.40 | 18.41 | 17.95 | 1,925,600 |
12 Feb 2024 | 18.91 | 19.34 | 18.87 | 19.26 | 18.78 | 1,018,300 |
09 Feb 2024 | 18.62 | 18.92 | 18.55 | 18.85 | 18.38 | 1,040,100 |
08 Feb 2024 | 18.54 | 18.72 | 18.38 | 18.56 | 18.10 | 1,189,600 |
07 Feb 2024 | 18.97 | 18.99 | 18.35 | 18.49 | 18.03 | 1,213,000 |
06 Feb 2024 | 18.78 | 19.03 | 18.65 | 18.85 | 18.38 | 1,057,200 |
05 Feb 2024 | 19.06 | 19.07 | 18.32 | 18.80 | 18.33 | 1,645,200 |
02 Feb 2024 | 19.24 | 19.50 | 19.03 | 19.32 | 18.84 | 1,001,300 |
01 Feb 2024 | 19.15 | 19.65 | 18.81 | 19.57 | 19.08 | 1,468,200 |
31 Jan 2024 | 19.42 | 19.73 | 19.05 | 19.05 | 18.57 | 1,300,300 |
30 Jan 2024 | 20.17 | 20.20 | 19.44 | 19.44 | 18.95 | 1,399,400 |
29 Jan 2024 | 19.87 | 20.33 | 19.87 | 20.28 | 19.77 | 1,198,600 |
26 Jan 2024 | 19.86 | 20.06 | 19.77 | 19.86 | 19.36 | 932,300 |
25 Jan 2024 | 19.63 | 19.87 | 19.48 | 19.86 | 19.36 | 889,300 |
24 Jan 2024 | 19.61 | 19.71 | 19.41 | 19.46 | 18.97 | 926,600 |
23 Jan 2024 | 19.10 | 19.44 | 18.87 | 19.41 | 18.93 | 1,535,700 |
22 Jan 2024 | 19.17 | 19.37 | 18.84 | 19.01 | 18.54 | 1,099,100 |
19 Jan 2024 | 19.16 | 19.16 | 18.74 | 19.03 | 18.55 | 1,158,300 |
18 Jan 2024 | 19.18 | 19.33 | 18.76 | 19.04 | 18.56 | 1,047,100 |
17 Jan 2024 | 19.25 | 19.67 | 19.02 | 19.11 | 18.63 | 1,197,400 |
16 Jan 2024 | 19.55 | 19.64 | 19.20 | 19.46 | 18.97 | 944,500 |
12 Jan 2024 | 19.57 | 19.90 | 19.50 | 19.79 | 19.30 | 1,023,100 |
12 Jan 2024 | 0.24 Dividend | |||||
11 Jan 2024 | 19.96 | 19.97 | 19.42 | 19.74 | 19.01 | 1,589,000 |
10 Jan 2024 | 19.96 | 20.12 | 19.76 | 19.98 | 19.24 | 1,181,800 |
09 Jan 2024 | 19.51 | 19.94 | 19.34 | 19.90 | 19.17 | 1,419,700 |
08 Jan 2024 | 18.95 | 19.64 | 18.84 | 19.63 | 18.91 | 1,107,800 |
05 Jan 2024 | 18.46 | 18.96 | 18.37 | 18.96 | 18.26 | 1,123,500 |
04 Jan 2024 | 18.67 | 18.79 | 18.48 | 18.49 | 17.81 | 1,350,200 |
03 Jan 2024 | 18.63 | 18.70 | 18.26 | 18.63 | 17.94 | 1,428,500 |
02 Jan 2024 | 19.21 | 19.21 | 18.66 | 18.88 | 18.18 | 1,562,900 |
29 Dec 2023 | 19.69 | 19.72 | 19.30 | 19.32 | 18.61 | 1,251,900 |
28 Dec 2023 | 19.83 | 19.94 | 19.71 | 19.82 | 19.09 | 854,700 |
27 Dec 2023 | 19.83 | 20.05 | 19.72 | 19.92 | 19.19 | 910,000 |
26 Dec 2023 | 19.66 | 19.95 | 19.65 | 19.78 | 19.05 | 997,800 |
22 Dec 2023 | 19.59 | 19.82 | 19.54 | 19.62 | 18.90 | 937,400 |
21 Dec 2023 | 19.15 | 19.53 | 19.04 | 19.53 | 18.81 | 1,202,300 |
20 Dec 2023 | 19.09 | 19.48 | 18.96 | 18.99 | 18.29 | 1,436,000 |
19 Dec 2023 | 19.00 | 19.18 | 18.90 | 19.11 | 18.41 | 1,399,400 |
18 Dec 2023 | 18.80 | 19.22 | 18.76 | 18.91 | 18.21 | 2,599,000 |
15 Dec 2023 | 19.38 | 19.66 | 19.26 | 19.29 | 18.58 | 3,857,500 |
14 Dec 2023 | 18.67 | 20.05 | 18.53 | 19.84 | 19.11 | 3,910,800 |
14 Dec 2023 | 0.4 Dividend | |||||
13 Dec 2023 | 19.18 | 20.07 | 18.93 | 19.83 | 18.71 | 2,656,200 |
12 Dec 2023 | 18.96 | 19.27 | 18.75 | 19.07 | 18.00 | 1,430,600 |
11 Dec 2023 | 19.03 | 19.20 | 18.75 | 18.88 | 17.82 | 1,897,400 |
08 Dec 2023 | 18.74 | 19.17 | 18.68 | 19.10 | 18.03 | 1,494,300 |
07 Dec 2023 | 18.60 | 18.83 | 18.52 | 18.81 | 17.75 | 1,270,100 |
06 Dec 2023 | 19.00 | 19.17 | 18.48 | 18.54 | 17.50 | 1,837,900 |
05 Dec 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 17.82 | 1,476,900 |
04 Dec 2023 | 18.48 | 18.91 | 18.42 | 18.88 | 17.82 | 1,839,800 |
01 Dec 2023 | 17.61 | 18.49 | 17.53 | 18.49 | 17.45 | 1,588,900 |
30 Nov 2023 | 17.78 | 17.86 | 17.58 | 17.60 | 16.61 | 1,159,000 |
29 Nov 2023 | 17.66 | 17.91 | 17.60 | 17.68 | 16.69 | 1,117,300 |
28 Nov 2023 | 17.06 | 17.58 | 16.98 | 17.44 | 16.46 | 1,070,500 |
27 Nov 2023 | 17.12 | 17.19 | 16.79 | 17.06 | 16.10 | 1,509,300 |
24 Nov 2023 | 17.50 | 17.59 | 17.04 | 17.10 | 16.14 | 1,220,100 |
22 Nov 2023 | 17.54 | 17.71 | 17.30 | 17.46 | 16.48 | 1,244,200 |
21 Nov 2023 | 17.32 | 17.55 | 17.32 | 17.40 | 16.42 | 923,300 |
20 Nov 2023 | 17.15 | 17.61 | 16.97 | 17.41 | 16.43 | 1,415,300 |
17 Nov 2023 | 16.97 | 17.23 | 16.86 | 17.21 | 16.24 | 1,715,000 |
16 Nov 2023 | 16.75 | 17.04 | 16.63 | 16.79 | 15.85 | 1,554,000 |
15 Nov 2023 | 16.79 | 16.81 | 16.45 | 16.78 | 15.84 | 1,463,700 |
14 Nov 2023 | 16.57 | 16.96 | 16.46 | 16.77 | 15.83 | 2,029,000 |
14 Nov 2023 | 0.4 Dividend | |||||
13 Nov 2023 | 16.30 | 16.65 | 16.08 | 16.59 | 15.28 | 1,578,700 |
10 Nov 2023 | 16.45 | 16.61 | 16.32 | 16.36 | 15.07 | 1,256,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |