Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.79 | 18.90 | 18.67 | 18.87 | 18.87 | 3,075,300 |
24 Apr 2024 | 18.90 | 19.01 | 18.74 | 18.96 | 18.96 | 3,392,000 |
23 Apr 2024 | 18.81 | 19.04 | 18.80 | 18.96 | 18.96 | 3,170,200 |
22 Apr 2024 | 18.71 | 18.84 | 18.58 | 18.80 | 18.80 | 3,942,800 |
19 Apr 2024 | 18.58 | 18.72 | 18.55 | 18.66 | 18.66 | 3,419,400 |
18 Apr 2024 | 18.60 | 18.64 | 18.45 | 18.55 | 18.55 | 4,314,400 |
17 Apr 2024 | 18.61 | 18.71 | 18.52 | 18.53 | 18.53 | 5,878,600 |
16 Apr 2024 | 18.88 | 18.88 | 18.61 | 18.67 | 18.67 | 4,036,500 |
15 Apr 2024 | 19.35 | 19.37 | 18.83 | 18.93 | 18.93 | 4,691,000 |
12 Apr 2024 | 19.35 | 19.38 | 19.16 | 19.25 | 19.25 | 4,203,300 |
11 Apr 2024 | 19.51 | 19.56 | 19.26 | 19.43 | 19.43 | 4,099,300 |
10 Apr 2024 | 19.67 | 19.68 | 19.28 | 19.38 | 19.38 | 5,004,300 |
09 Apr 2024 | 20.00 | 20.20 | 19.98 | 20.20 | 20.20 | 3,817,100 |
08 Apr 2024 | 19.77 | 19.95 | 19.75 | 19.92 | 19.92 | 6,075,700 |
05 Apr 2024 | 19.56 | 19.75 | 19.51 | 19.71 | 19.71 | 3,656,400 |
04 Apr 2024 | 19.90 | 19.99 | 19.55 | 19.60 | 19.60 | 4,558,900 |
03 Apr 2024 | 19.68 | 19.77 | 19.61 | 19.74 | 19.74 | 3,651,200 |
02 Apr 2024 | 19.84 | 19.84 | 19.66 | 19.74 | 19.74 | 5,836,700 |
01 Apr 2024 | 20.34 | 20.34 | 19.95 | 19.98 | 19.98 | 3,024,300 |
28 Mar 2024 | 20.22 | 20.37 | 20.22 | 20.30 | 20.30 | 2,897,700 |
27 Mar 2024 | 19.82 | 20.17 | 19.82 | 20.17 | 20.17 | 3,114,100 |
26 Mar 2024 | 19.77 | 19.80 | 19.64 | 19.64 | 19.64 | 2,667,900 |
25 Mar 2024 | 19.87 | 19.95 | 19.74 | 19.76 | 19.76 | 2,821,100 |
22 Mar 2024 | 20.09 | 20.14 | 19.82 | 19.85 | 19.85 | 2,470,700 |
21 Mar 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 20.07 | 4,036,600 |
20 Mar 2024 | 19.75 | 20.02 | 19.65 | 20.00 | 20.00 | 4,044,500 |
20 Mar 2024 | 0.107 Dividend | |||||
19 Mar 2024 | 19.94 | 20.02 | 19.83 | 19.98 | 19.87 | 2,445,800 |
18 Mar 2024 | 19.98 | 20.06 | 19.92 | 19.95 | 19.84 | 3,656,200 |
15 Mar 2024 | 19.82 | 20.04 | 19.80 | 19.95 | 19.84 | 4,346,100 |
14 Mar 2024 | 20.23 | 20.27 | 19.84 | 20.01 | 19.90 | 2,383,600 |
13 Mar 2024 | 20.40 | 20.52 | 20.26 | 20.33 | 20.22 | 2,432,000 |
12 Mar 2024 | 20.44 | 20.52 | 20.27 | 20.42 | 20.31 | 1,762,900 |
11 Mar 2024 | 20.56 | 20.66 | 20.41 | 20.50 | 20.39 | 2,028,000 |
08 Mar 2024 | 20.53 | 20.65 | 20.49 | 20.56 | 20.45 | 1,963,600 |
07 Mar 2024 | 20.43 | 20.48 | 20.25 | 20.35 | 20.24 | 3,956,600 |
06 Mar 2024 | 20.38 | 20.41 | 20.23 | 20.34 | 20.23 | 1,932,800 |
05 Mar 2024 | 20.39 | 20.53 | 20.16 | 20.25 | 20.14 | 2,190,000 |
04 Mar 2024 | 20.19 | 20.49 | 20.08 | 20.49 | 20.38 | 2,842,500 |
01 Mar 2024 | 20.01 | 20.26 | 19.80 | 20.25 | 20.14 | 3,872,100 |
29 Feb 2024 | 20.01 | 20.15 | 19.96 | 20.04 | 19.93 | 4,665,400 |
28 Feb 2024 | 19.58 | 20.00 | 19.56 | 19.88 | 19.77 | 2,185,800 |
27 Feb 2024 | 19.79 | 19.86 | 19.62 | 19.68 | 19.57 | 2,908,500 |
26 Feb 2024 | 19.85 | 19.94 | 19.63 | 19.65 | 19.54 | 2,960,500 |
23 Feb 2024 | 19.94 | 20.01 | 19.85 | 19.88 | 19.77 | 2,749,300 |
22 Feb 2024 | 19.91 | 19.98 | 19.84 | 19.92 | 19.81 | 2,188,700 |
21 Feb 2024 | 19.78 | 19.90 | 19.73 | 19.88 | 19.77 | 2,555,300 |
20 Feb 2024 | 19.67 | 19.83 | 19.58 | 19.76 | 19.65 | 3,422,200 |
16 Feb 2024 | 19.71 | 19.88 | 19.59 | 19.78 | 19.67 | 3,930,600 |
15 Feb 2024 | 19.67 | 19.96 | 19.67 | 19.94 | 19.83 | 2,868,600 |
14 Feb 2024 | 19.48 | 19.64 | 19.38 | 19.53 | 19.43 | 3,492,600 |
13 Feb 2024 | 19.33 | 19.40 | 19.12 | 19.40 | 19.30 | 4,292,100 |
12 Feb 2024 | 19.83 | 19.94 | 19.73 | 19.78 | 19.67 | 3,542,500 |
09 Feb 2024 | 19.77 | 19.83 | 19.58 | 19.81 | 19.70 | 2,844,700 |
08 Feb 2024 | 19.57 | 19.83 | 19.55 | 19.78 | 19.67 | 3,072,200 |
07 Feb 2024 | 19.67 | 19.73 | 19.50 | 19.61 | 19.50 | 5,208,900 |
06 Feb 2024 | 19.42 | 19.68 | 19.34 | 19.66 | 19.55 | 3,010,300 |
05 Feb 2024 | 19.51 | 19.54 | 19.33 | 19.39 | 19.29 | 3,520,400 |
02 Feb 2024 | 19.81 | 19.91 | 19.46 | 19.76 | 19.65 | 4,820,600 |
01 Feb 2024 | 19.64 | 20.05 | 19.55 | 20.05 | 19.94 | 4,015,200 |
31 Jan 2024 | 19.92 | 20.06 | 19.62 | 19.69 | 19.58 | 4,151,800 |
30 Jan 2024 | 19.94 | 20.02 | 19.80 | 19.86 | 19.75 | 1,926,300 |
29 Jan 2024 | 19.91 | 20.07 | 19.86 | 20.04 | 19.93 | 3,168,400 |
26 Jan 2024 | 20.02 | 20.07 | 19.87 | 19.89 | 19.78 | 6,817,200 |
25 Jan 2024 | 19.98 | 20.09 | 19.89 | 19.99 | 19.88 | 3,335,400 |
24 Jan 2024 | 20.24 | 20.25 | 19.73 | 19.75 | 19.64 | 5,316,500 |
23 Jan 2024 | 20.25 | 20.31 | 19.97 | 20.05 | 19.94 | 2,457,900 |
22 Jan 2024 | 20.17 | 20.37 | 20.09 | 20.19 | 20.08 | 5,132,200 |
19 Jan 2024 | 19.91 | 20.16 | 19.76 | 20.09 | 19.98 | 2,638,800 |
18 Jan 2024 | 20.01 | 20.08 | 19.71 | 19.84 | 19.73 | 2,375,800 |
17 Jan 2024 | 20.13 | 20.35 | 19.78 | 19.99 | 19.88 | 5,652,300 |
16 Jan 2024 | 20.40 | 20.50 | 20.30 | 20.38 | 20.27 | 2,974,100 |
12 Jan 2024 | 20.58 | 20.64 | 20.40 | 20.53 | 20.42 | 1,937,500 |
11 Jan 2024 | 20.48 | 20.51 | 20.28 | 20.36 | 20.25 | 3,349,600 |
10 Jan 2024 | 20.55 | 20.66 | 20.49 | 20.57 | 20.46 | 2,192,200 |
09 Jan 2024 | 20.50 | 20.61 | 20.37 | 20.52 | 20.41 | 3,485,500 |
08 Jan 2024 | 20.35 | 20.69 | 20.32 | 20.67 | 20.56 | 2,690,200 |
05 Jan 2024 | 20.28 | 20.55 | 20.16 | 20.38 | 20.27 | 1,679,900 |
04 Jan 2024 | 20.41 | 20.56 | 20.31 | 20.41 | 20.30 | 1,893,600 |
03 Jan 2024 | 20.74 | 20.74 | 20.41 | 20.45 | 20.34 | 2,857,500 |
02 Jan 2024 | 20.63 | 20.95 | 20.58 | 20.93 | 20.82 | 2,959,000 |
29 Dec 2023 | 20.82 | 20.90 | 20.69 | 20.71 | 20.60 | 3,286,300 |
28 Dec 2023 | 20.76 | 20.95 | 20.76 | 20.95 | 20.84 | 1,860,200 |
27 Dec 2023 | 20.72 | 20.83 | 20.64 | 20.81 | 20.70 | 2,695,400 |
26 Dec 2023 | 20.56 | 20.77 | 20.53 | 20.72 | 20.61 | 1,431,700 |
22 Dec 2023 | 20.57 | 20.72 | 20.46 | 20.56 | 20.45 | 2,895,300 |
21 Dec 2023 | 20.46 | 20.53 | 20.26 | 20.48 | 20.37 | 2,493,400 |
20 Dec 2023 | 20.54 | 20.72 | 20.30 | 20.32 | 20.21 | 3,289,900 |
19 Dec 2023 | 20.47 | 20.61 | 20.47 | 20.56 | 20.45 | 2,335,200 |
18 Dec 2023 | 20.55 | 20.58 | 20.38 | 20.41 | 20.30 | 3,047,400 |
15 Dec 2023 | 20.68 | 20.71 | 20.30 | 20.45 | 20.34 | 4,868,100 |
14 Dec 2023 | 20.55 | 20.88 | 20.55 | 20.75 | 20.64 | 3,655,600 |
13 Dec 2023 | 19.51 | 20.27 | 19.45 | 20.19 | 20.08 | 3,643,200 |
12 Dec 2023 | 19.47 | 19.54 | 19.36 | 19.47 | 19.37 | 2,597,500 |
11 Dec 2023 | 19.38 | 19.52 | 19.35 | 19.49 | 19.39 | 1,929,700 |
08 Dec 2023 | 19.39 | 19.49 | 19.23 | 19.44 | 19.34 | 1,937,300 |
07 Dec 2023 | 19.40 | 19.54 | 19.34 | 19.48 | 19.38 | 2,177,900 |
06 Dec 2023 | 19.57 | 19.71 | 19.40 | 19.41 | 19.31 | 2,965,500 |
06 Dec 2023 | 0.225 Dividend | |||||
05 Dec 2023 | 19.76 | 19.76 | 19.61 | 19.69 | 19.36 | 3,437,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |