Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 19.37 | 19.45 | 19.31 | 19.42 | 19.42 | 1,183,839 |
22 Apr 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 19.42 | 993,100 |
19 Apr 2024 | 19.12 | 19.40 | 19.12 | 19.39 | 19.39 | 1,498,600 |
18 Apr 2024 | 19.14 | 19.19 | 19.03 | 19.16 | 19.16 | 1,024,100 |
17 Apr 2024 | 18.93 | 19.15 | 18.90 | 19.05 | 19.05 | 1,188,700 |
16 Apr 2024 | 18.82 | 18.93 | 18.73 | 18.85 | 18.85 | 1,449,400 |
15 Apr 2024 | 19.17 | 19.24 | 18.79 | 18.82 | 18.82 | 1,383,200 |
12 Apr 2024 | 19.28 | 19.37 | 18.92 | 19.01 | 19.01 | 1,245,100 |
11 Apr 2024 | 19.25 | 19.34 | 19.12 | 19.33 | 19.33 | 1,308,900 |
10 Apr 2024 | 19.12 | 19.30 | 19.12 | 19.23 | 19.23 | 1,115,200 |
09 Apr 2024 | 19.30 | 19.32 | 19.17 | 19.29 | 19.29 | 990,300 |
08 Apr 2024 | 19.17 | 19.25 | 19.12 | 19.24 | 19.24 | 1,008,200 |
05 Apr 2024 | 18.91 | 19.19 | 18.90 | 19.18 | 19.18 | 1,029,300 |
04 Apr 2024 | 19.24 | 19.28 | 18.96 | 18.97 | 18.97 | 1,231,100 |
03 Apr 2024 | 19.07 | 19.22 | 19.03 | 19.16 | 19.16 | 2,778,700 |
02 Apr 2024 | 18.98 | 19.18 | 18.90 | 19.10 | 19.10 | 2,607,900 |
01 Apr 2024 | 19.13 | 19.16 | 18.93 | 18.96 | 18.96 | 1,536,600 |
28 Mar 2024 | 18.99 | 19.18 | 18.96 | 19.07 | 19.07 | 1,434,800 |
27 Mar 2024 | 18.90 | 18.95 | 18.84 | 18.95 | 18.95 | 1,297,500 |
26 Mar 2024 | 18.71 | 18.82 | 18.71 | 18.81 | 18.81 | 910,900 |
25 Mar 2024 | 18.65 | 18.80 | 18.63 | 18.69 | 18.69 | 1,029,100 |
22 Mar 2024 | 18.73 | 18.80 | 18.55 | 18.62 | 18.62 | 854,000 |
21 Mar 2024 | 18.59 | 18.83 | 18.59 | 18.74 | 18.74 | 1,130,200 |
20 Mar 2024 | 18.43 | 18.63 | 18.38 | 18.62 | 18.62 | 1,314,000 |
19 Mar 2024 | 18.36 | 18.53 | 18.33 | 18.44 | 18.44 | 1,214,500 |
18 Mar 2024 | 18.45 | 18.50 | 18.38 | 18.42 | 18.42 | 1,367,000 |
15 Mar 2024 | 18.38 | 18.58 | 18.31 | 18.48 | 18.48 | 2,686,400 |
14 Mar 2024 | 18.66 | 18.72 | 18.31 | 18.36 | 18.36 | 1,904,300 |
13 Mar 2024 | 18.61 | 18.76 | 18.55 | 18.66 | 18.66 | 1,369,000 |
12 Mar 2024 | 18.70 | 18.70 | 18.44 | 18.52 | 18.52 | 2,428,400 |
12 Mar 2024 | 0.7 Dividend | |||||
11 Mar 2024 | 19.27 | 19.39 | 19.21 | 19.34 | 18.64 | 2,083,900 |
08 Mar 2024 | 19.30 | 19.53 | 19.20 | 19.20 | 18.51 | 2,055,700 |
07 Mar 2024 | 18.96 | 19.25 | 18.94 | 19.23 | 18.53 | 2,025,000 |
06 Mar 2024 | 18.81 | 19.07 | 18.80 | 18.93 | 18.24 | 1,925,100 |
05 Mar 2024 | 19.10 | 19.16 | 18.62 | 18.68 | 18.00 | 3,926,400 |
04 Mar 2024 | 19.17 | 19.40 | 19.15 | 19.17 | 18.48 | 2,333,300 |
01 Mar 2024 | 18.94 | 19.13 | 18.83 | 19.08 | 18.39 | 2,266,300 |
29 Feb 2024 | 18.65 | 18.90 | 18.56 | 18.88 | 18.20 | 2,623,200 |
28 Feb 2024 | 18.76 | 18.83 | 18.53 | 18.54 | 17.87 | 3,891,300 |
27 Feb 2024 | 19.51 | 19.60 | 18.56 | 18.82 | 18.14 | 7,177,400 |
26 Feb 2024 | 20.17 | 20.19 | 19.95 | 19.99 | 19.27 | 2,311,500 |
23 Feb 2024 | 20.22 | 20.35 | 20.12 | 20.23 | 19.50 | 1,548,900 |
22 Feb 2024 | 20.09 | 20.20 | 20.04 | 20.17 | 19.44 | 1,556,100 |
21 Feb 2024 | 20.12 | 20.17 | 20.01 | 20.07 | 19.34 | 1,197,000 |
20 Feb 2024 | 20.20 | 20.22 | 20.09 | 20.13 | 19.40 | 1,596,500 |
16 Feb 2024 | 20.12 | 20.26 | 20.01 | 20.20 | 19.47 | 1,393,700 |
15 Feb 2024 | 20.02 | 20.25 | 20.02 | 20.20 | 19.47 | 1,508,700 |
14 Feb 2024 | 20.00 | 20.09 | 19.95 | 20.04 | 19.31 | 1,470,100 |
13 Feb 2024 | 19.99 | 20.04 | 19.87 | 19.91 | 19.19 | 1,573,900 |
13 Feb 2024 | 0.05 Dividend | |||||
12 Feb 2024 | 19.98 | 20.25 | 19.98 | 20.21 | 19.43 | 1,569,400 |
09 Feb 2024 | 20.00 | 20.01 | 19.87 | 20.01 | 19.24 | 1,297,900 |
08 Feb 2024 | 20.01 | 20.08 | 19.88 | 19.98 | 19.21 | 1,543,500 |
07 Feb 2024 | 20.10 | 20.16 | 19.91 | 20.07 | 19.30 | 1,637,300 |
06 Feb 2024 | 20.28 | 20.28 | 20.01 | 20.07 | 19.30 | 1,855,600 |
05 Feb 2024 | 20.35 | 20.39 | 20.04 | 20.28 | 19.50 | 1,513,200 |
02 Feb 2024 | 20.38 | 20.53 | 20.31 | 20.44 | 19.65 | 1,470,100 |
01 Feb 2024 | 20.52 | 20.59 | 20.18 | 20.45 | 19.66 | 2,073,000 |
31 Jan 2024 | 20.73 | 20.76 | 20.50 | 20.52 | 19.73 | 1,694,800 |
30 Jan 2024 | 20.65 | 20.76 | 20.65 | 20.73 | 19.93 | 1,237,300 |
29 Jan 2024 | 20.71 | 20.79 | 20.54 | 20.67 | 19.87 | 1,202,000 |
26 Jan 2024 | 20.63 | 20.76 | 20.57 | 20.68 | 19.88 | 1,488,000 |
25 Jan 2024 | 20.53 | 20.63 | 20.41 | 20.63 | 19.83 | 1,072,000 |
24 Jan 2024 | 20.68 | 20.74 | 20.49 | 20.51 | 19.72 | 1,021,500 |
23 Jan 2024 | 20.71 | 20.75 | 20.58 | 20.65 | 19.85 | 1,054,200 |
22 Jan 2024 | 20.70 | 20.81 | 20.63 | 20.68 | 19.88 | 1,226,300 |
19 Jan 2024 | 20.70 | 20.72 | 20.48 | 20.62 | 19.82 | 1,251,700 |
18 Jan 2024 | 20.38 | 20.59 | 20.35 | 20.59 | 19.80 | 1,331,300 |
17 Jan 2024 | 20.25 | 20.37 | 20.19 | 20.37 | 19.58 | 1,209,700 |
16 Jan 2024 | 20.45 | 20.50 | 20.26 | 20.38 | 19.59 | 1,212,100 |
12 Jan 2024 | 20.50 | 20.66 | 20.42 | 20.50 | 19.71 | 1,268,200 |
11 Jan 2024 | 20.58 | 20.58 | 20.15 | 20.51 | 19.72 | 1,795,000 |
10 Jan 2024 | 20.75 | 20.77 | 20.57 | 20.60 | 19.81 | 1,618,100 |
09 Jan 2024 | 20.73 | 20.80 | 20.68 | 20.77 | 19.97 | 1,403,200 |
08 Jan 2024 | 20.71 | 20.87 | 20.58 | 20.82 | 20.02 | 1,602,600 |
05 Jan 2024 | 20.85 | 20.88 | 20.64 | 20.72 | 19.92 | 2,233,400 |
04 Jan 2024 | 20.29 | 20.99 | 20.27 | 20.89 | 20.08 | 4,017,100 |
03 Jan 2024 | 20.27 | 20.37 | 20.10 | 20.26 | 19.48 | 2,945,500 |
02 Jan 2024 | 20.00 | 20.24 | 19.97 | 20.19 | 19.41 | 1,561,200 |
29 Dec 2023 | 20.18 | 20.27 | 19.95 | 19.97 | 19.20 | 1,496,800 |
28 Dec 2023 | 20.08 | 20.26 | 20.06 | 20.16 | 19.38 | 1,644,900 |
27 Dec 2023 | 20.08 | 20.10 | 19.95 | 20.10 | 19.32 | 1,170,200 |
26 Dec 2023 | 19.91 | 20.10 | 19.87 | 20.05 | 19.28 | 1,121,000 |
22 Dec 2023 | 19.90 | 20.03 | 19.87 | 19.89 | 19.12 | 1,026,800 |
21 Dec 2023 | 19.83 | 19.89 | 19.76 | 19.88 | 19.11 | 1,147,700 |
20 Dec 2023 | 19.85 | 20.01 | 19.74 | 19.74 | 18.98 | 1,140,700 |
19 Dec 2023 | 19.85 | 19.99 | 19.83 | 19.90 | 19.13 | 1,330,100 |
18 Dec 2023 | 19.76 | 19.92 | 19.74 | 19.85 | 19.08 | 1,585,500 |
15 Dec 2023 | 19.88 | 19.88 | 19.66 | 19.75 | 18.99 | 2,191,200 |
14 Dec 2023 | 19.93 | 20.10 | 19.81 | 19.87 | 19.10 | 2,764,100 |
13 Dec 2023 | 19.75 | 19.89 | 19.59 | 19.88 | 19.11 | 1,724,100 |
12 Dec 2023 | 19.70 | 19.87 | 19.65 | 19.72 | 18.96 | 2,046,500 |
12 Dec 2023 | 0.7 Dividend | |||||
11 Dec 2023 | 20.52 | 20.52 | 20.29 | 20.32 | 18.86 | 2,278,300 |
08 Dec 2023 | 20.21 | 20.49 | 20.16 | 20.47 | 19.00 | 1,877,800 |
07 Dec 2023 | 20.03 | 20.23 | 19.97 | 20.20 | 18.75 | 2,170,800 |
06 Dec 2023 | 20.13 | 20.20 | 19.95 | 19.99 | 18.56 | 2,720,800 |
05 Dec 2023 | 19.95 | 20.05 | 19.92 | 20.01 | 18.58 | 2,081,300 |
04 Dec 2023 | 19.91 | 20.08 | 19.91 | 20.00 | 18.57 | 1,787,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |