Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.91 | 18.19 | 17.64 | 17.65 | 17.65 | 4,052,700 |
24 Apr 2024 | 18.00 | 18.64 | 17.77 | 18.25 | 18.25 | 5,904,400 |
23 Apr 2024 | 18.78 | 19.20 | 18.76 | 19.13 | 19.13 | 1,992,900 |
22 Apr 2024 | 18.63 | 19.01 | 18.52 | 18.86 | 18.86 | 1,878,800 |
19 Apr 2024 | 18.27 | 18.57 | 18.24 | 18.54 | 18.54 | 1,517,500 |
18 Apr 2024 | 18.33 | 18.55 | 18.22 | 18.33 | 18.33 | 1,678,200 |
17 Apr 2024 | 18.36 | 18.52 | 18.22 | 18.23 | 18.23 | 1,518,200 |
16 Apr 2024 | 18.10 | 18.27 | 17.88 | 18.25 | 18.25 | 2,622,700 |
15 Apr 2024 | 18.79 | 18.95 | 18.07 | 18.27 | 18.27 | 2,586,400 |
12 Apr 2024 | 18.79 | 18.88 | 18.56 | 18.65 | 18.65 | 1,513,300 |
11 Apr 2024 | 18.81 | 19.07 | 18.70 | 18.93 | 18.93 | 2,247,100 |
10 Apr 2024 | 19.05 | 19.05 | 18.50 | 18.63 | 18.63 | 4,105,600 |
09 Apr 2024 | 19.24 | 19.58 | 19.11 | 19.53 | 19.53 | 1,201,100 |
08 Apr 2024 | 19.35 | 19.42 | 19.13 | 19.19 | 19.19 | 1,129,900 |
05 Apr 2024 | 19.07 | 19.30 | 18.91 | 19.27 | 19.27 | 1,577,600 |
04 Apr 2024 | 19.48 | 19.70 | 19.10 | 19.19 | 19.19 | 1,337,900 |
03 Apr 2024 | 19.22 | 19.45 | 19.18 | 19.31 | 19.31 | 1,092,500 |
02 Apr 2024 | 19.41 | 19.58 | 19.23 | 19.32 | 19.32 | 1,620,400 |
01 Apr 2024 | 19.90 | 19.90 | 19.38 | 19.67 | 19.67 | 1,999,400 |
28 Mar 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 1,610,000 |
27 Mar 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 19.78 | 1,514,200 |
27 Mar 2024 | 0.62 Dividend | |||||
26 Mar 2024 | 20.55 | 20.55 | 20.00 | 20.00 | 19.38 | 1,932,200 |
25 Mar 2024 | 20.40 | 20.73 | 20.32 | 20.48 | 19.85 | 2,062,400 |
22 Mar 2024 | 20.32 | 20.38 | 19.98 | 20.21 | 19.58 | 1,649,500 |
21 Mar 2024 | 20.22 | 20.50 | 20.15 | 20.30 | 19.67 | 2,504,900 |
20 Mar 2024 | 19.69 | 20.24 | 19.64 | 20.13 | 19.51 | 2,073,300 |
19 Mar 2024 | 20.09 | 20.30 | 19.53 | 19.85 | 19.23 | 3,422,800 |
18 Mar 2024 | 20.07 | 20.49 | 20.00 | 20.23 | 19.60 | 1,347,500 |
15 Mar 2024 | 19.48 | 20.15 | 19.47 | 20.13 | 19.51 | 2,284,900 |
14 Mar 2024 | 20.03 | 20.05 | 19.51 | 19.65 | 19.04 | 2,288,300 |
13 Mar 2024 | 20.11 | 20.39 | 20.03 | 20.07 | 19.45 | 1,124,500 |
12 Mar 2024 | 20.17 | 20.25 | 19.94 | 20.19 | 19.56 | 886,400 |
11 Mar 2024 | 20.07 | 20.33 | 20.07 | 20.17 | 19.54 | 931,200 |
08 Mar 2024 | 20.30 | 20.46 | 19.97 | 20.21 | 19.58 | 1,615,600 |
07 Mar 2024 | 20.09 | 20.26 | 19.99 | 20.07 | 19.45 | 1,041,300 |
06 Mar 2024 | 20.21 | 20.21 | 19.76 | 19.80 | 19.19 | 1,584,700 |
05 Mar 2024 | 19.49 | 20.06 | 19.46 | 19.92 | 19.30 | 1,420,500 |
04 Mar 2024 | 20.05 | 20.20 | 19.56 | 19.65 | 19.04 | 2,234,100 |
01 Mar 2024 | 20.37 | 20.53 | 19.88 | 20.45 | 19.82 | 1,695,800 |
29 Feb 2024 | 19.90 | 20.42 | 19.79 | 20.37 | 19.74 | 3,259,200 |
28 Feb 2024 | 19.56 | 19.84 | 19.53 | 19.60 | 18.99 | 1,060,500 |
27 Feb 2024 | 19.71 | 19.86 | 19.59 | 19.79 | 19.18 | 1,172,100 |
26 Feb 2024 | 19.50 | 19.78 | 19.43 | 19.52 | 18.91 | 1,301,100 |
23 Feb 2024 | 19.70 | 19.89 | 19.52 | 19.66 | 19.05 | 2,050,300 |
22 Feb 2024 | 19.54 | 19.85 | 19.43 | 19.77 | 19.16 | 1,655,100 |
21 Feb 2024 | 19.22 | 19.55 | 19.14 | 19.52 | 18.91 | 2,028,300 |
20 Feb 2024 | 19.61 | 19.72 | 19.25 | 19.32 | 18.72 | 2,607,000 |
16 Feb 2024 | 19.88 | 20.12 | 19.56 | 19.85 | 19.23 | 2,779,900 |
15 Feb 2024 | 19.37 | 20.36 | 19.34 | 20.22 | 19.59 | 4,590,600 |
14 Feb 2024 | 18.68 | 19.31 | 18.52 | 19.21 | 18.61 | 3,980,800 |
13 Feb 2024 | 18.50 | 18.60 | 18.03 | 18.12 | 17.56 | 4,218,600 |
12 Feb 2024 | 18.71 | 19.20 | 18.59 | 19.11 | 18.52 | 2,485,800 |
09 Feb 2024 | 18.62 | 18.78 | 18.47 | 18.76 | 18.18 | 2,168,700 |
08 Feb 2024 | 18.30 | 18.56 | 18.10 | 18.55 | 17.97 | 3,042,500 |
07 Feb 2024 | 18.97 | 18.98 | 18.17 | 18.36 | 17.79 | 4,528,800 |
06 Feb 2024 | 19.00 | 19.33 | 18.92 | 19.03 | 18.44 | 2,110,800 |
05 Feb 2024 | 19.04 | 19.17 | 18.56 | 19.03 | 18.44 | 3,972,100 |
02 Feb 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.65 | 2,695,900 |
01 Feb 2024 | 19.83 | 19.85 | 19.14 | 19.56 | 18.95 | 4,510,900 |
31 Jan 2024 | 20.80 | 20.84 | 19.74 | 19.74 | 19.13 | 3,691,000 |
30 Jan 2024 | 21.26 | 21.42 | 20.89 | 20.95 | 20.30 | 1,196,000 |
29 Jan 2024 | 21.06 | 21.50 | 20.93 | 21.38 | 20.72 | 1,793,100 |
26 Jan 2024 | 20.89 | 21.15 | 20.88 | 21.06 | 20.41 | 1,419,800 |
25 Jan 2024 | 20.91 | 21.03 | 20.41 | 20.89 | 20.24 | 1,488,200 |
24 Jan 2024 | 20.85 | 20.85 | 20.52 | 20.58 | 19.94 | 1,688,200 |
23 Jan 2024 | 20.76 | 20.88 | 20.44 | 20.57 | 19.93 | 1,482,300 |
22 Jan 2024 | 20.70 | 20.93 | 20.43 | 20.60 | 19.96 | 1,936,700 |
19 Jan 2024 | 20.20 | 20.59 | 19.92 | 20.59 | 19.95 | 2,171,800 |
18 Jan 2024 | 20.15 | 20.25 | 19.92 | 20.15 | 19.53 | 2,644,200 |
17 Jan 2024 | 20.69 | 20.76 | 20.02 | 20.16 | 19.54 | 3,678,400 |
16 Jan 2024 | 21.08 | 21.25 | 20.73 | 20.81 | 20.16 | 1,950,100 |
12 Jan 2024 | 21.89 | 22.02 | 21.20 | 21.31 | 20.65 | 1,980,800 |
11 Jan 2024 | 21.86 | 22.04 | 21.51 | 21.57 | 20.90 | 2,012,900 |
10 Jan 2024 | 21.53 | 22.04 | 21.48 | 22.03 | 21.35 | 1,621,800 |
09 Jan 2024 | 21.37 | 21.53 | 21.23 | 21.49 | 20.82 | 1,009,100 |
08 Jan 2024 | 21.25 | 21.64 | 21.07 | 21.63 | 20.96 | 1,468,600 |
05 Jan 2024 | 20.89 | 21.58 | 20.86 | 21.23 | 20.57 | 1,797,300 |
04 Jan 2024 | 20.77 | 21.15 | 20.74 | 21.02 | 20.37 | 1,542,000 |
03 Jan 2024 | 21.03 | 21.12 | 20.60 | 20.83 | 20.18 | 2,271,900 |
02 Jan 2024 | 21.14 | 21.50 | 21.03 | 21.41 | 20.75 | 2,078,200 |
29 Dec 2023 | 21.81 | 21.86 | 21.26 | 21.27 | 20.61 | 2,583,200 |
28 Dec 2023 | 22.06 | 22.16 | 21.86 | 21.90 | 21.22 | 2,930,600 |
28 Dec 2023 | 0.62 Dividend | |||||
27 Dec 2023 | 22.96 | 23.00 | 22.68 | 22.75 | 21.44 | 1,747,200 |
26 Dec 2023 | 22.80 | 23.10 | 22.76 | 22.98 | 21.66 | 1,767,000 |
22 Dec 2023 | 22.84 | 23.04 | 22.66 | 22.70 | 21.40 | 2,055,300 |
21 Dec 2023 | 22.52 | 23.04 | 22.43 | 22.82 | 21.51 | 2,703,700 |
20 Dec 2023 | 22.59 | 23.00 | 22.34 | 22.38 | 21.10 | 2,355,900 |
19 Dec 2023 | 22.51 | 22.79 | 22.33 | 22.63 | 21.33 | 4,459,600 |
18 Dec 2023 | 22.50 | 22.76 | 22.37 | 22.39 | 21.10 | 1,931,300 |
15 Dec 2023 | 23.10 | 23.18 | 22.29 | 22.45 | 21.16 | 5,392,600 |
14 Dec 2023 | 22.91 | 23.29 | 22.51 | 23.11 | 21.78 | 5,962,500 |
13 Dec 2023 | 21.50 | 22.59 | 21.40 | 22.43 | 21.14 | 4,758,900 |
12 Dec 2023 | 21.46 | 21.88 | 21.27 | 21.63 | 20.39 | 2,509,400 |
11 Dec 2023 | 21.09 | 21.62 | 20.92 | 21.53 | 20.29 | 2,132,800 |
08 Dec 2023 | 20.86 | 21.47 | 20.83 | 21.18 | 19.96 | 3,071,700 |
07 Dec 2023 | 20.42 | 21.15 | 20.28 | 20.85 | 19.65 | 6,941,300 |
06 Dec 2023 | 22.54 | 22.71 | 20.52 | 20.68 | 19.49 | 18,216,100 |
05 Dec 2023 | 23.00 | 23.10 | 22.28 | 22.49 | 21.20 | 3,019,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |