Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.31 | 20.85 | 20.30 | 20.70 | 20.70 | 80,373 |
25 Apr 2024 | 20.01 | 20.37 | 20.01 | 20.22 | 20.22 | 47,400 |
24 Apr 2024 | 20.40 | 20.40 | 20.01 | 20.09 | 20.09 | 71,700 |
23 Apr 2024 | 20.50 | 20.60 | 20.07 | 20.28 | 20.28 | 69,300 |
22 Apr 2024 | 20.69 | 20.69 | 20.06 | 20.25 | 20.25 | 77,800 |
19 Apr 2024 | 20.48 | 20.48 | 20.18 | 20.41 | 20.41 | 41,200 |
18 Apr 2024 | 19.72 | 20.51 | 19.72 | 20.18 | 20.18 | 54,700 |
17 Apr 2024 | 20.01 | 20.16 | 19.75 | 19.88 | 19.88 | 71,000 |
16 Apr 2024 | 20.39 | 20.40 | 19.80 | 19.89 | 19.89 | 68,300 |
15 Apr 2024 | 20.81 | 20.84 | 20.22 | 20.27 | 20.27 | 96,400 |
12 Apr 2024 | 20.35 | 20.84 | 20.35 | 20.76 | 20.76 | 64,200 |
11 Apr 2024 | 20.40 | 20.61 | 20.05 | 20.14 | 20.14 | 67,200 |
10 Apr 2024 | 19.72 | 20.41 | 19.72 | 20.39 | 20.39 | 53,600 |
09 Apr 2024 | 19.95 | 19.95 | 19.63 | 19.84 | 19.84 | 66,900 |
08 Apr 2024 | 19.74 | 19.96 | 19.30 | 19.88 | 19.88 | 95,900 |
05 Apr 2024 | 19.72 | 19.78 | 19.40 | 19.53 | 19.53 | 142,000 |
04 Apr 2024 | 19.59 | 19.85 | 19.44 | 19.52 | 19.52 | 202,400 |
03 Apr 2024 | 19.59 | 19.67 | 19.26 | 19.50 | 19.50 | 152,800 |
02 Apr 2024 | 19.30 | 19.42 | 19.01 | 19.41 | 19.41 | 133,500 |
01 Apr 2024 | 19.31 | 20.37 | 19.01 | 19.30 | 19.30 | 139,900 |
28 Mar 2024 | 19.25 | 19.45 | 19.17 | 19.30 | 19.30 | 194,800 |
27 Mar 2024 | 19.03 | 19.31 | 19.00 | 19.04 | 19.04 | 125,700 |
26 Mar 2024 | 18.86 | 19.11 | 18.75 | 19.08 | 19.08 | 76,800 |
25 Mar 2024 | 18.75 | 18.98 | 18.62 | 18.77 | 18.77 | 116,100 |
22 Mar 2024 | 19.09 | 19.09 | 18.54 | 18.57 | 18.57 | 194,500 |
21 Mar 2024 | 19.01 | 19.31 | 18.88 | 18.91 | 18.91 | 65,700 |
20 Mar 2024 | 19.28 | 19.41 | 18.80 | 19.11 | 19.11 | 138,700 |
19 Mar 2024 | 19.31 | 19.51 | 19.05 | 19.25 | 19.25 | 156,200 |
18 Mar 2024 | 19.13 | 19.42 | 18.97 | 19.24 | 19.24 | 89,100 |
15 Mar 2024 | 19.35 | 19.35 | 18.99 | 19.12 | 19.12 | 68,000 |
14 Mar 2024 | 19.46 | 19.46 | 18.82 | 19.25 | 19.25 | 97,100 |
13 Mar 2024 | 18.97 | 19.50 | 18.63 | 19.44 | 19.44 | 142,300 |
12 Mar 2024 | 18.50 | 19.07 | 18.44 | 18.85 | 18.85 | 110,400 |
11 Mar 2024 | 18.97 | 18.97 | 18.03 | 18.46 | 18.46 | 112,700 |
08 Mar 2024 | 19.18 | 19.44 | 18.85 | 18.88 | 18.88 | 141,300 |
07 Mar 2024 | 18.87 | 19.03 | 18.71 | 19.00 | 19.00 | 137,400 |
06 Mar 2024 | 19.19 | 19.20 | 18.73 | 18.75 | 18.75 | 208,800 |
05 Mar 2024 | 18.98 | 19.11 | 18.75 | 19.04 | 19.04 | 158,200 |
04 Mar 2024 | 18.58 | 18.89 | 18.55 | 18.88 | 18.88 | 154,800 |
01 Mar 2024 | 18.45 | 18.59 | 18.31 | 18.55 | 18.55 | 104,100 |
29 Feb 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 18.40 | 106,100 |
28 Feb 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 18.08 | 310,000 |
28 Feb 2024 | 0.95 Dividend | |||||
27 Feb 2024 | 19.26 | 19.59 | 19.09 | 19.58 | 18.63 | 274,300 |
26 Feb 2024 | 19.98 | 19.98 | 19.01 | 19.37 | 18.43 | 326,300 |
23 Feb 2024 | 20.07 | 20.07 | 19.00 | 19.54 | 18.59 | 231,800 |
22 Feb 2024 | 19.67 | 19.78 | 19.16 | 19.50 | 18.55 | 262,100 |
21 Feb 2024 | 18.83 | 19.45 | 18.83 | 19.35 | 18.41 | 268,400 |
20 Feb 2024 | 19.53 | 19.58 | 18.40 | 18.61 | 17.71 | 473,000 |
16 Feb 2024 | 18.00 | 18.59 | 17.65 | 18.29 | 17.40 | 300,600 |
15 Feb 2024 | 17.10 | 17.55 | 17.10 | 17.25 | 16.41 | 80,500 |
14 Feb 2024 | 17.49 | 17.49 | 17.00 | 17.14 | 16.31 | 65,700 |
13 Feb 2024 | 17.67 | 17.69 | 17.26 | 17.27 | 16.43 | 22,800 |
12 Feb 2024 | 17.65 | 17.89 | 17.56 | 17.59 | 16.74 | 33,100 |
09 Feb 2024 | 17.89 | 17.89 | 17.42 | 17.55 | 16.70 | 16,300 |
08 Feb 2024 | 17.15 | 17.77 | 16.93 | 17.70 | 16.84 | 77,800 |
07 Feb 2024 | 17.25 | 17.25 | 16.44 | 17.03 | 16.20 | 199,000 |
06 Feb 2024 | 17.32 | 17.45 | 16.94 | 17.00 | 16.18 | 107,900 |
05 Feb 2024 | 17.63 | 17.71 | 17.19 | 17.36 | 16.52 | 95,300 |
02 Feb 2024 | 17.25 | 17.56 | 16.93 | 17.56 | 16.71 | 44,100 |
01 Feb 2024 | 18.04 | 18.04 | 17.26 | 17.27 | 16.43 | 36,300 |
31 Jan 2024 | 17.97 | 18.07 | 17.75 | 17.89 | 17.02 | 30,200 |
30 Jan 2024 | 18.37 | 18.45 | 17.69 | 17.82 | 16.96 | 136,000 |
29 Jan 2024 | 18.33 | 18.33 | 18.03 | 18.04 | 17.16 | 93,400 |
26 Jan 2024 | 18.22 | 18.22 | 17.92 | 18.10 | 17.22 | 31,600 |
25 Jan 2024 | 18.09 | 18.09 | 17.89 | 18.06 | 17.18 | 81,600 |
24 Jan 2024 | 18.02 | 18.02 | 17.45 | 17.91 | 17.04 | 45,100 |
23 Jan 2024 | 17.57 | 17.92 | 17.57 | 17.85 | 16.98 | 44,800 |
22 Jan 2024 | 17.49 | 18.04 | 17.40 | 17.60 | 16.75 | 112,000 |
19 Jan 2024 | 17.18 | 17.61 | 17.08 | 17.36 | 16.52 | 172,400 |
18 Jan 2024 | 16.75 | 17.48 | 16.75 | 17.24 | 16.40 | 81,100 |
17 Jan 2024 | 16.75 | 17.14 | 16.71 | 17.00 | 16.18 | 40,400 |
16 Jan 2024 | 17.24 | 17.24 | 16.84 | 16.91 | 16.09 | 32,700 |
12 Jan 2024 | 16.97 | 17.33 | 16.90 | 16.99 | 16.17 | 66,300 |
11 Jan 2024 | 16.50 | 17.11 | 16.50 | 16.77 | 15.96 | 48,100 |
10 Jan 2024 | 16.52 | 16.82 | 16.33 | 16.68 | 15.87 | 158,000 |
09 Jan 2024 | 16.25 | 16.42 | 16.14 | 16.37 | 15.58 | 47,300 |
08 Jan 2024 | 16.48 | 16.48 | 16.11 | 16.29 | 15.50 | 54,600 |
05 Jan 2024 | 16.01 | 16.38 | 16.01 | 16.31 | 15.52 | 71,200 |
04 Jan 2024 | 15.83 | 16.42 | 15.62 | 16.24 | 15.45 | 144,100 |
03 Jan 2024 | 15.90 | 16.04 | 15.32 | 15.76 | 15.00 | 114,000 |
02 Jan 2024 | 16.49 | 16.60 | 15.90 | 15.90 | 15.13 | 246,200 |
29 Dec 2023 | 16.06 | 16.64 | 15.60 | 16.49 | 15.69 | 280,000 |
28 Dec 2023 | 15.85 | 16.29 | 15.85 | 16.29 | 15.50 | 233,000 |
27 Dec 2023 | 16.34 | 16.34 | 15.80 | 15.98 | 15.20 | 131,400 |
26 Dec 2023 | 15.75 | 16.43 | 15.69 | 16.31 | 15.52 | 197,800 |
22 Dec 2023 | 14.87 | 15.95 | 14.61 | 15.59 | 14.83 | 302,800 |
21 Dec 2023 | 15.00 | 15.23 | 14.40 | 14.73 | 14.02 | 237,500 |
20 Dec 2023 | 15.51 | 15.65 | 14.60 | 14.84 | 14.12 | 215,700 |
19 Dec 2023 | 15.34 | 15.63 | 14.80 | 15.31 | 14.57 | 211,700 |
18 Dec 2023 | 15.05 | 15.53 | 14.79 | 15.21 | 14.47 | 176,500 |
15 Dec 2023 | 15.89 | 16.15 | 14.96 | 14.96 | 14.23 | 103,400 |
14 Dec 2023 | 16.63 | 17.09 | 15.56 | 15.81 | 15.04 | 241,300 |
13 Dec 2023 | 16.78 | 16.78 | 16.30 | 16.65 | 15.84 | 49,900 |
12 Dec 2023 | 17.46 | 17.46 | 16.60 | 16.64 | 15.83 | 31,200 |
11 Dec 2023 | 16.78 | 17.20 | 16.59 | 16.69 | 15.88 | 125,300 |
08 Dec 2023 | 17.67 | 18.14 | 16.95 | 17.00 | 16.18 | 63,100 |
07 Dec 2023 | 17.02 | 17.50 | 16.68 | 16.99 | 16.17 | 73,200 |
06 Dec 2023 | 17.95 | 18.03 | 16.52 | 17.27 | 16.43 | 67,700 |
05 Dec 2023 | 17.87 | 18.06 | 17.75 | 17.89 | 17.02 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |