Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.72 | 17.80 | 17.58 | 17.74 | 17.74 | 6,668,568 |
17 Apr 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 17.60 | 4,191,400 |
16 Apr 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 17.61 | 5,660,000 |
15 Apr 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 18.04 | 4,971,200 |
12 Apr 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 18.10 | 6,804,200 |
11 Apr 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 17.94 | 4,596,800 |
10 Apr 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 17.97 | 5,057,900 |
09 Apr 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 18.95 | 3,435,600 |
08 Apr 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 18.66 | 3,905,600 |
05 Apr 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 18.51 | 4,534,000 |
04 Apr 2024 | 18.94 | 19.03 | 18.56 | 18.60 | 18.60 | 4,199,400 |
03 Apr 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 18.76 | 4,369,900 |
02 Apr 2024 | 18.97 | 19.05 | 18.81 | 18.89 | 18.89 | 3,162,300 |
01 Apr 2024 | 19.57 | 19.63 | 19.07 | 19.09 | 19.09 | 7,700,700 |
28 Mar 2024 | 19.47 | 19.66 | 19.42 | 19.61 | 19.61 | 7,608,600 |
27 Mar 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 19.36 | 5,556,400 |
26 Mar 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 18.81 | 5,174,400 |
25 Mar 2024 | 19.18 | 19.30 | 18.81 | 18.84 | 18.84 | 5,259,700 |
22 Mar 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 19.09 | 7,267,500 |
21 Mar 2024 | 19.50 | 19.76 | 19.45 | 19.73 | 19.73 | 4,614,500 |
20 Mar 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 19.44 | 3,660,200 |
19 Mar 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 19.10 | 3,519,300 |
18 Mar 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 19.11 | 5,126,500 |
15 Mar 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 18.88 | 9,447,400 |
14 Mar 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 18.80 | 4,568,900 |
13 Mar 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 19.37 | 4,752,500 |
12 Mar 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 19.35 | 3,420,800 |
11 Mar 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 19.41 | 3,312,700 |
08 Mar 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 19.49 | 2,851,100 |
07 Mar 2024 | 19.37 | 19.42 | 19.17 | 19.36 | 19.36 | 3,136,000 |
06 Mar 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 19.30 | 2,978,000 |
06 Mar 2024 | 0.24 Dividend | |||||
05 Mar 2024 | 19.51 | 19.90 | 19.51 | 19.68 | 19.44 | 4,282,800 |
04 Mar 2024 | 19.69 | 19.72 | 19.44 | 19.62 | 19.38 | 5,418,700 |
01 Mar 2024 | 19.70 | 19.77 | 19.42 | 19.73 | 19.49 | 8,534,800 |
29 Feb 2024 | 19.86 | 19.86 | 19.51 | 19.76 | 19.52 | 8,713,700 |
28 Feb 2024 | 19.42 | 19.76 | 19.42 | 19.63 | 19.39 | 4,280,400 |
27 Feb 2024 | 19.43 | 19.77 | 19.36 | 19.56 | 19.32 | 4,057,100 |
26 Feb 2024 | 19.49 | 19.55 | 19.18 | 19.28 | 19.04 | 5,004,700 |
23 Feb 2024 | 19.79 | 19.83 | 19.53 | 19.54 | 19.30 | 2,564,700 |
22 Feb 2024 | 19.80 | 19.92 | 19.71 | 19.81 | 19.57 | 4,230,100 |
21 Feb 2024 | 19.70 | 19.87 | 19.56 | 19.78 | 19.54 | 3,435,100 |
20 Feb 2024 | 19.48 | 19.76 | 19.48 | 19.64 | 19.40 | 9,963,500 |
16 Feb 2024 | 19.43 | 19.72 | 19.29 | 19.63 | 19.39 | 8,795,000 |
15 Feb 2024 | 19.76 | 19.84 | 19.66 | 19.77 | 19.53 | 4,167,700 |
14 Feb 2024 | 19.56 | 19.64 | 19.33 | 19.47 | 19.23 | 5,318,000 |
13 Feb 2024 | 19.34 | 19.54 | 19.06 | 19.50 | 19.26 | 6,788,000 |
12 Feb 2024 | 20.19 | 20.25 | 19.67 | 19.81 | 19.57 | 5,283,400 |
09 Feb 2024 | 19.99 | 20.11 | 19.65 | 20.08 | 19.84 | 6,460,900 |
08 Feb 2024 | 20.13 | 20.36 | 19.69 | 20.02 | 19.78 | 7,305,800 |
07 Feb 2024 | 20.36 | 20.43 | 20.13 | 20.17 | 19.92 | 5,854,600 |
06 Feb 2024 | 19.72 | 20.46 | 19.68 | 20.25 | 20.00 | 5,125,800 |
05 Feb 2024 | 19.83 | 19.97 | 19.69 | 19.74 | 19.50 | 4,728,600 |
02 Feb 2024 | 20.25 | 20.34 | 19.94 | 20.18 | 19.93 | 5,260,700 |
01 Feb 2024 | 20.25 | 20.57 | 20.09 | 20.52 | 20.27 | 5,044,400 |
31 Jan 2024 | 20.56 | 20.68 | 20.08 | 20.20 | 19.95 | 10,557,300 |
30 Jan 2024 | 20.35 | 20.72 | 20.28 | 20.47 | 20.22 | 5,470,100 |
29 Jan 2024 | 20.53 | 20.61 | 20.28 | 20.53 | 20.28 | 5,930,500 |
26 Jan 2024 | 20.96 | 20.96 | 20.52 | 20.54 | 20.29 | 5,072,900 |
25 Jan 2024 | 20.50 | 20.90 | 20.49 | 20.87 | 20.62 | 9,538,800 |
24 Jan 2024 | 20.62 | 20.66 | 20.16 | 20.21 | 19.96 | 5,744,300 |
23 Jan 2024 | 20.48 | 20.49 | 20.13 | 20.34 | 20.09 | 4,480,500 |
22 Jan 2024 | 20.22 | 20.53 | 20.18 | 20.32 | 20.07 | 4,891,000 |
19 Jan 2024 | 19.84 | 20.23 | 19.64 | 20.16 | 19.91 | 5,862,700 |
18 Jan 2024 | 19.95 | 20.06 | 19.52 | 19.79 | 19.55 | 5,209,800 |
17 Jan 2024 | 19.95 | 20.43 | 19.81 | 19.98 | 19.74 | 6,876,200 |
16 Jan 2024 | 20.43 | 20.52 | 20.14 | 20.25 | 20.00 | 7,577,900 |
12 Jan 2024 | 20.79 | 20.89 | 20.45 | 20.62 | 20.37 | 5,472,100 |
11 Jan 2024 | 20.83 | 20.89 | 20.40 | 20.53 | 20.28 | 8,516,200 |
10 Jan 2024 | 20.77 | 21.03 | 20.70 | 20.96 | 20.70 | 6,611,000 |
09 Jan 2024 | 20.60 | 20.76 | 20.53 | 20.74 | 20.49 | 4,683,900 |
08 Jan 2024 | 20.79 | 20.92 | 20.65 | 20.88 | 20.63 | 5,881,100 |
05 Jan 2024 | 20.70 | 21.01 | 20.53 | 20.85 | 20.60 | 4,999,700 |
04 Jan 2024 | 20.69 | 20.98 | 20.65 | 20.82 | 20.57 | 6,084,700 |
03 Jan 2024 | 21.05 | 21.08 | 20.67 | 20.72 | 20.47 | 6,741,600 |
02 Jan 2024 | 21.24 | 21.57 | 21.10 | 21.28 | 21.02 | 12,644,300 |
29 Dec 2023 | 21.77 | 21.79 | 21.27 | 21.31 | 21.05 | 21,796,800 |
28 Dec 2023 | 21.68 | 21.82 | 21.56 | 21.80 | 21.53 | 6,952,100 |
27 Dec 2023 | 21.90 | 21.91 | 21.62 | 21.77 | 21.50 | 5,747,500 |
26 Dec 2023 | 21.82 | 21.89 | 21.70 | 21.86 | 21.59 | 3,833,000 |
22 Dec 2023 | 21.89 | 22.11 | 21.71 | 21.76 | 21.49 | 4,310,500 |
21 Dec 2023 | 21.94 | 22.03 | 21.63 | 21.84 | 21.57 | 6,398,600 |
20 Dec 2023 | 22.14 | 22.29 | 21.72 | 21.74 | 21.47 | 5,245,200 |
19 Dec 2023 | 22.05 | 22.28 | 21.93 | 22.10 | 21.83 | 4,963,500 |
18 Dec 2023 | 22.43 | 22.50 | 21.89 | 21.90 | 21.63 | 5,891,700 |
15 Dec 2023 | 22.40 | 22.61 | 22.12 | 22.33 | 22.06 | 10,579,100 |
14 Dec 2023 | 22.04 | 22.84 | 22.00 | 22.59 | 22.31 | 11,676,300 |
13 Dec 2023 | 20.34 | 21.58 | 20.27 | 21.47 | 21.21 | 8,315,600 |
12 Dec 2023 | 20.35 | 20.40 | 20.18 | 20.27 | 20.02 | 7,022,100 |
11 Dec 2023 | 20.21 | 20.43 | 20.12 | 20.35 | 20.10 | 4,741,300 |
08 Dec 2023 | 20.05 | 20.24 | 19.88 | 20.24 | 19.99 | 5,814,600 |
07 Dec 2023 | 20.26 | 20.31 | 19.99 | 20.13 | 19.88 | 6,370,800 |
06 Dec 2023 | 20.28 | 20.58 | 20.07 | 20.18 | 19.93 | 8,054,100 |
06 Dec 2023 | 0.33 Dividend | |||||
05 Dec 2023 | 20.46 | 20.68 | 20.27 | 20.54 | 19.96 | 9,417,500 |
04 Dec 2023 | 19.91 | 20.58 | 19.86 | 20.55 | 19.97 | 4,968,500 |
01 Dec 2023 | 19.35 | 20.08 | 19.25 | 20.05 | 19.49 | 6,544,500 |
30 Nov 2023 | 19.00 | 19.36 | 19.00 | 19.32 | 18.78 | 5,868,500 |
29 Nov 2023 | 19.17 | 19.33 | 19.01 | 19.02 | 18.49 | 4,953,200 |
28 Nov 2023 | 18.81 | 18.99 | 18.68 | 18.97 | 18.44 | 4,000,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |