Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 18.38 | 18.77 | 18.29 | 18.75 | 18.75 | 3,187,200 |
18 Apr 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 18.50 | 2,186,000 |
17 Apr 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 18.47 | 2,156,400 |
16 Apr 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 18.86 | 2,101,000 |
15 Apr 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 19.17 | 2,398,300 |
12 Apr 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 19.63 | 2,051,400 |
11 Apr 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 20.09 | 1,462,800 |
10 Apr 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 20.28 | 2,061,400 |
09 Apr 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 20.25 | 2,238,600 |
08 Apr 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 20.38 | 2,109,700 |
05 Apr 2024 | 20.07 | 20.63 | 20.05 | 20.51 | 20.51 | 4,048,900 |
04 Apr 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 20.06 | 5,181,800 |
03 Apr 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 20.10 | 8,840,500 |
02 Apr 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 20.02 | 3,614,800 |
01 Apr 2024 | 19.64 | 20.01 | 19.23 | 19.70 | 19.70 | 3,065,700 |
28 Mar 2024 | 19.35 | 19.81 | 19.35 | 19.52 | 19.52 | 3,475,100 |
27 Mar 2024 | 19.05 | 19.29 | 18.98 | 19.20 | 19.20 | 3,585,700 |
26 Mar 2024 | 19.28 | 19.35 | 19.03 | 19.05 | 19.05 | 4,032,300 |
25 Mar 2024 | 19.20 | 19.52 | 19.20 | 19.24 | 19.24 | 4,626,100 |
22 Mar 2024 | 19.36 | 19.47 | 19.03 | 19.11 | 19.11 | 3,444,200 |
21 Mar 2024 | 19.19 | 19.59 | 19.17 | 19.35 | 19.35 | 3,219,700 |
20 Mar 2024 | 18.84 | 19.36 | 18.76 | 19.18 | 19.18 | 7,578,400 |
19 Mar 2024 | 18.52 | 19.09 | 18.47 | 19.04 | 19.04 | 4,348,300 |
18 Mar 2024 | 18.66 | 18.77 | 18.38 | 18.57 | 18.57 | 2,738,000 |
15 Mar 2024 | 18.71 | 19.05 | 18.54 | 18.56 | 18.56 | 6,657,400 |
14 Mar 2024 | 18.59 | 18.81 | 18.50 | 18.68 | 18.68 | 3,886,000 |
13 Mar 2024 | 18.00 | 18.59 | 17.98 | 18.50 | 18.50 | 5,593,100 |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 17.95 | 17.97 | 17.67 | 17.89 | 17.84 | 2,655,400 |
11 Mar 2024 | 17.63 | 18.01 | 17.62 | 17.93 | 17.88 | 2,767,700 |
08 Mar 2024 | 17.67 | 17.77 | 17.45 | 17.67 | 17.62 | 2,178,300 |
07 Mar 2024 | 17.37 | 17.75 | 17.32 | 17.67 | 17.62 | 3,177,300 |
06 Mar 2024 | 17.27 | 17.45 | 17.02 | 17.24 | 17.19 | 2,877,700 |
05 Mar 2024 | 16.80 | 17.18 | 16.80 | 16.99 | 16.94 | 4,039,400 |
04 Mar 2024 | 17.22 | 17.33 | 16.85 | 16.87 | 16.82 | 2,773,600 |
01 Mar 2024 | 17.12 | 17.38 | 16.94 | 17.10 | 17.05 | 3,721,000 |
29 Feb 2024 | 17.08 | 17.23 | 16.81 | 16.90 | 16.85 | 3,302,400 |
28 Feb 2024 | 17.10 | 17.22 | 16.79 | 16.92 | 16.87 | 4,598,300 |
27 Feb 2024 | 17.04 | 17.30 | 16.88 | 17.20 | 17.15 | 3,365,500 |
26 Feb 2024 | 17.10 | 17.31 | 16.77 | 16.91 | 16.86 | 2,819,500 |
23 Feb 2024 | 17.16 | 17.36 | 16.97 | 17.23 | 17.18 | 3,535,800 |
22 Feb 2024 | 17.28 | 17.61 | 17.19 | 17.41 | 17.36 | 3,314,400 |
21 Feb 2024 | 17.16 | 17.44 | 17.13 | 17.27 | 17.22 | 2,670,500 |
20 Feb 2024 | 17.08 | 17.22 | 16.93 | 17.13 | 17.08 | 4,602,700 |
16 Feb 2024 | 17.53 | 17.57 | 17.18 | 17.22 | 17.17 | 4,343,300 |
15 Feb 2024 | 17.32 | 17.68 | 17.30 | 17.54 | 17.49 | 6,079,500 |
14 Feb 2024 | 17.19 | 17.33 | 17.06 | 17.28 | 17.23 | 5,211,100 |
13 Feb 2024 | 17.23 | 17.44 | 16.86 | 17.00 | 16.95 | 4,212,100 |
12 Feb 2024 | 17.38 | 17.75 | 17.36 | 17.48 | 17.43 | 5,917,000 |
09 Feb 2024 | 17.21 | 17.36 | 17.13 | 17.20 | 17.15 | 5,009,500 |
08 Feb 2024 | 17.16 | 17.38 | 17.01 | 17.27 | 17.22 | 21,573,100 |
07 Feb 2024 | 17.49 | 17.62 | 16.93 | 17.19 | 17.14 | 8,064,800 |
06 Feb 2024 | 17.33 | 17.67 | 17.14 | 17.52 | 17.47 | 6,564,200 |
05 Feb 2024 | 17.55 | 17.81 | 17.11 | 17.31 | 17.26 | 8,151,000 |
02 Feb 2024 | 19.83 | 20.00 | 17.59 | 17.62 | 17.57 | 14,725,500 |
01 Feb 2024 | 19.69 | 19.95 | 19.39 | 19.85 | 19.79 | 3,998,900 |
31 Jan 2024 | 19.96 | 20.02 | 19.45 | 19.51 | 19.46 | 4,588,400 |
30 Jan 2024 | 19.85 | 20.19 | 19.04 | 19.84 | 19.78 | 9,030,700 |
29 Jan 2024 | 20.82 | 21.01 | 20.39 | 21.00 | 20.94 | 3,914,200 |
26 Jan 2024 | 20.98 | 21.20 | 20.65 | 20.98 | 20.92 | 4,569,400 |
25 Jan 2024 | 21.05 | 21.23 | 20.57 | 20.98 | 20.92 | 4,638,000 |
24 Jan 2024 | 20.33 | 20.98 | 20.20 | 20.90 | 20.84 | 5,340,800 |
23 Jan 2024 | 19.95 | 20.33 | 19.83 | 20.10 | 20.04 | 2,854,300 |
22 Jan 2024 | 19.47 | 20.11 | 19.38 | 19.97 | 19.91 | 3,887,000 |
19 Jan 2024 | 19.57 | 19.63 | 19.31 | 19.50 | 19.45 | 3,111,600 |
18 Jan 2024 | 19.14 | 19.57 | 19.05 | 19.47 | 19.42 | 2,881,400 |
17 Jan 2024 | 19.01 | 19.41 | 18.95 | 19.08 | 19.03 | 2,617,200 |
16 Jan 2024 | 19.63 | 19.88 | 19.27 | 19.35 | 19.30 | 3,809,600 |
12 Jan 2024 | 19.98 | 20.11 | 19.67 | 19.98 | 19.92 | 5,096,400 |
11 Jan 2024 | 19.17 | 19.48 | 18.85 | 19.45 | 19.40 | 3,527,400 |
10 Jan 2024 | 19.40 | 19.56 | 19.04 | 19.09 | 19.04 | 2,962,700 |
09 Jan 2024 | 20.11 | 20.25 | 19.39 | 19.51 | 19.46 | 3,753,000 |
08 Jan 2024 | 20.05 | 20.21 | 19.71 | 20.21 | 20.15 | 3,405,300 |
05 Jan 2024 | 20.22 | 20.71 | 20.10 | 20.59 | 20.53 | 3,637,800 |
04 Jan 2024 | 20.47 | 20.67 | 19.97 | 20.06 | 20.00 | 2,941,000 |
03 Jan 2024 | 20.00 | 20.62 | 19.88 | 20.32 | 20.26 | 2,405,800 |
02 Jan 2024 | 20.47 | 20.68 | 20.08 | 20.16 | 20.10 | 2,189,500 |
29 Dec 2023 | 20.44 | 20.49 | 20.26 | 20.28 | 20.22 | 1,623,200 |
28 Dec 2023 | 20.56 | 20.72 | 20.44 | 20.48 | 20.42 | 1,167,600 |
27 Dec 2023 | 20.75 | 20.95 | 20.64 | 20.76 | 20.70 | 1,451,300 |
26 Dec 2023 | 20.77 | 20.96 | 20.59 | 20.80 | 20.74 | 1,681,200 |
22 Dec 2023 | 20.66 | 20.78 | 20.38 | 20.45 | 20.39 | 1,660,800 |
21 Dec 2023 | 20.26 | 20.46 | 20.20 | 20.45 | 20.39 | 1,761,300 |
20 Dec 2023 | 20.37 | 20.78 | 20.23 | 20.26 | 20.20 | 2,872,500 |
19 Dec 2023 | 20.01 | 20.48 | 19.96 | 20.38 | 20.32 | 4,956,600 |
18 Dec 2023 | 20.21 | 20.36 | 19.89 | 19.94 | 19.88 | 3,127,200 |
15 Dec 2023 | 20.03 | 20.05 | 19.61 | 19.83 | 19.77 | 7,328,100 |
14 Dec 2023 | 19.48 | 20.13 | 19.38 | 20.07 | 20.01 | 6,179,000 |
13 Dec 2023 | 18.66 | 19.14 | 18.50 | 19.11 | 19.06 | 3,528,300 |
12 Dec 2023 | 18.49 | 18.69 | 18.36 | 18.54 | 18.49 | 2,242,000 |
11 Dec 2023 | 18.83 | 19.08 | 18.64 | 18.75 | 18.70 | 2,844,600 |
08 Dec 2023 | 19.00 | 19.25 | 18.75 | 18.92 | 18.87 | 4,469,700 |
07 Dec 2023 | 18.48 | 18.63 | 18.31 | 18.45 | 18.40 | 2,868,100 |
07 Dec 2023 | 0.05 Dividend | |||||
06 Dec 2023 | 18.64 | 19.02 | 18.31 | 18.38 | 18.28 | 3,837,200 |
05 Dec 2023 | 19.02 | 19.08 | 18.61 | 18.75 | 18.65 | 2,459,400 |
04 Dec 2023 | 18.89 | 19.26 | 18.71 | 19.03 | 18.93 | 3,869,900 |
01 Dec 2023 | 18.78 | 19.51 | 18.72 | 19.12 | 19.01 | 3,037,000 |
30 Nov 2023 | 19.20 | 19.51 | 18.67 | 18.82 | 18.72 | 3,131,800 |
29 Nov 2023 | 18.97 | 19.06 | 18.75 | 18.94 | 18.84 | 2,549,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |