Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.29 | 22.37 | 22.02 | 22.02 | 22.02 | 1,066,593 |
25 Apr 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 22.40 | 1,815,000 |
24 Apr 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 21.84 | 2,634,700 |
23 Apr 2024 | 20.95 | 21.32 | 20.92 | 21.19 | 21.19 | 1,087,200 |
22 Apr 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 21.08 | 841,600 |
19 Apr 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 21.06 | 896,500 |
18 Apr 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 20.57 | 663,500 |
17 Apr 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 20.48 | 568,100 |
16 Apr 2024 | 20.50 | 20.67 | 20.30 | 20.58 | 20.58 | 560,300 |
15 Apr 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 20.65 | 688,400 |
12 Apr 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 20.62 | 957,600 |
11 Apr 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 20.15 | 821,500 |
10 Apr 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 20.56 | 480,400 |
09 Apr 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 20.64 | 817,400 |
08 Apr 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 20.84 | 564,800 |
05 Apr 2024 | 20.77 | 20.83 | 20.47 | 20.76 | 20.76 | 658,600 |
04 Apr 2024 | 21.47 | 21.58 | 20.63 | 20.70 | 20.70 | 813,500 |
03 Apr 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 21.28 | 1,360,800 |
02 Apr 2024 | 21.14 | 21.19 | 20.93 | 21.09 | 21.09 | 903,800 |
01 Apr 2024 | 20.49 | 21.08 | 20.42 | 21.04 | 21.04 | 934,700 |
28 Mar 2024 | 20.28 | 20.75 | 20.28 | 20.52 | 20.52 | 984,300 |
27 Mar 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 20.27 | 822,400 |
26 Mar 2024 | 20.31 | 20.99 | 20.17 | 20.23 | 20.23 | 1,975,000 |
25 Mar 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 20.14 | 757,800 |
22 Mar 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 20.25 | 1,480,800 |
21 Mar 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 20.12 | 1,606,600 |
20 Mar 2024 | 19.25 | 19.31 | 19.08 | 19.17 | 19.17 | 790,000 |
19 Mar 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 19.27 | 864,000 |
18 Mar 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 19.19 | 739,000 |
15 Mar 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 19.31 | 1,221,100 |
14 Mar 2024 | 19.25 | 19.27 | 18.72 | 19.01 | 19.01 | 740,700 |
13 Mar 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 19.15 | 893,500 |
12 Mar 2024 | 19.51 | 19.65 | 19.17 | 19.19 | 19.19 | 1,036,100 |
11 Mar 2024 | 19.15 | 19.66 | 19.08 | 19.53 | 19.53 | 783,600 |
08 Mar 2024 | 19.09 | 19.19 | 18.88 | 19.12 | 19.12 | 974,800 |
07 Mar 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 19.01 | 951,000 |
06 Mar 2024 | 19.03 | 19.16 | 18.78 | 19.11 | 19.11 | 890,400 |
05 Mar 2024 | 18.78 | 19.28 | 18.74 | 19.11 | 19.11 | 1,171,600 |
04 Mar 2024 | 18.59 | 18.97 | 18.46 | 18.87 | 18.87 | 2,307,300 |
01 Mar 2024 | 18.00 | 18.59 | 17.90 | 18.57 | 18.57 | 1,599,000 |
29 Feb 2024 | 17.46 | 18.17 | 17.35 | 18.05 | 18.05 | 1,625,600 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 17.46 | 17.70 | 17.42 | 17.49 | 17.25 | 1,008,700 |
27 Feb 2024 | 17.27 | 17.52 | 17.08 | 17.51 | 17.27 | 1,235,200 |
26 Feb 2024 | 17.01 | 17.32 | 17.01 | 17.09 | 16.86 | 942,200 |
23 Feb 2024 | 16.81 | 17.19 | 16.80 | 17.09 | 16.86 | 772,400 |
22 Feb 2024 | 16.68 | 16.85 | 16.62 | 16.84 | 16.61 | 1,032,000 |
21 Feb 2024 | 16.72 | 16.78 | 16.65 | 16.68 | 16.45 | 592,500 |
20 Feb 2024 | 16.69 | 16.94 | 16.65 | 16.79 | 16.56 | 841,600 |
16 Feb 2024 | 16.70 | 16.89 | 16.65 | 16.78 | 16.55 | 820,400 |
15 Feb 2024 | 16.84 | 17.00 | 16.76 | 16.83 | 16.60 | 905,700 |
14 Feb 2024 | 16.68 | 16.96 | 16.68 | 16.83 | 16.60 | 1,180,300 |
13 Feb 2024 | 16.53 | 16.69 | 16.41 | 16.67 | 16.44 | 1,274,300 |
12 Feb 2024 | 16.61 | 16.92 | 16.56 | 16.66 | 16.43 | 841,300 |
09 Feb 2024 | 16.54 | 16.85 | 16.50 | 16.64 | 16.41 | 1,374,200 |
08 Feb 2024 | 16.77 | 16.81 | 16.31 | 16.61 | 16.38 | 1,388,000 |
07 Feb 2024 | 16.20 | 16.39 | 16.02 | 16.29 | 16.07 | 1,218,200 |
06 Feb 2024 | 16.15 | 16.34 | 16.11 | 16.25 | 16.03 | 1,167,600 |
05 Feb 2024 | 16.81 | 16.85 | 16.17 | 16.19 | 15.97 | 1,417,000 |
02 Feb 2024 | 16.64 | 16.94 | 16.46 | 16.85 | 16.62 | 1,175,600 |
01 Feb 2024 | 16.79 | 17.04 | 16.61 | 16.74 | 16.51 | 1,335,900 |
31 Jan 2024 | 17.15 | 17.24 | 16.75 | 16.79 | 16.56 | 1,357,300 |
30 Jan 2024 | 17.25 | 17.36 | 17.16 | 17.18 | 16.94 | 1,002,900 |
29 Jan 2024 | 17.24 | 17.42 | 17.04 | 17.26 | 17.02 | 1,400,300 |
26 Jan 2024 | 17.40 | 17.47 | 17.03 | 17.23 | 16.99 | 1,842,000 |
25 Jan 2024 | 18.18 | 18.56 | 16.92 | 17.46 | 17.22 | 3,206,400 |
24 Jan 2024 | 19.07 | 19.26 | 19.01 | 19.20 | 18.94 | 1,523,900 |
23 Jan 2024 | 18.79 | 19.07 | 18.73 | 18.89 | 18.63 | 813,900 |
22 Jan 2024 | 18.74 | 18.90 | 18.63 | 18.81 | 18.55 | 1,050,700 |
19 Jan 2024 | 18.79 | 18.83 | 18.56 | 18.65 | 18.39 | 934,600 |
18 Jan 2024 | 18.86 | 18.86 | 18.58 | 18.75 | 18.49 | 874,300 |
17 Jan 2024 | 18.78 | 19.08 | 18.74 | 18.85 | 18.59 | 639,600 |
16 Jan 2024 | 18.91 | 19.21 | 18.82 | 19.05 | 18.79 | 774,200 |
12 Jan 2024 | 19.39 | 19.46 | 18.92 | 19.08 | 18.82 | 1,192,200 |
11 Jan 2024 | 19.26 | 19.33 | 19.01 | 19.25 | 18.99 | 1,136,000 |
10 Jan 2024 | 20.15 | 20.15 | 19.18 | 19.33 | 19.06 | 1,403,800 |
09 Jan 2024 | 20.89 | 20.89 | 20.11 | 20.14 | 19.86 | 1,097,500 |
08 Jan 2024 | 20.49 | 21.03 | 20.11 | 20.99 | 20.70 | 746,200 |
05 Jan 2024 | 20.64 | 20.94 | 20.64 | 20.73 | 20.45 | 684,000 |
04 Jan 2024 | 20.18 | 20.88 | 20.13 | 20.64 | 20.36 | 884,100 |
03 Jan 2024 | 20.22 | 20.34 | 19.78 | 20.26 | 19.98 | 954,800 |
02 Jan 2024 | 20.31 | 20.43 | 20.20 | 20.35 | 20.07 | 750,600 |
29 Dec 2023 | 20.43 | 20.48 | 20.26 | 20.26 | 19.98 | 472,600 |
28 Dec 2023 | 20.36 | 20.48 | 20.36 | 20.39 | 20.11 | 391,300 |
27 Dec 2023 | 20.44 | 20.44 | 20.33 | 20.37 | 20.09 | 463,500 |
26 Dec 2023 | 20.50 | 20.61 | 20.37 | 20.38 | 20.10 | 554,700 |
22 Dec 2023 | 20.66 | 20.74 | 20.50 | 20.50 | 20.22 | 426,400 |
21 Dec 2023 | 20.38 | 20.66 | 20.30 | 20.64 | 20.36 | 492,200 |
20 Dec 2023 | 20.61 | 20.67 | 20.28 | 20.29 | 20.01 | 590,600 |
19 Dec 2023 | 20.47 | 20.68 | 20.20 | 20.63 | 20.35 | 1,173,600 |
18 Dec 2023 | 20.77 | 20.77 | 20.35 | 20.41 | 20.13 | 759,000 |
15 Dec 2023 | 20.76 | 20.77 | 20.53 | 20.68 | 20.40 | 1,240,300 |
14 Dec 2023 | 20.16 | 20.76 | 20.16 | 20.74 | 20.46 | 1,242,000 |
13 Dec 2023 | 19.60 | 20.11 | 19.47 | 20.08 | 19.80 | 1,330,600 |
12 Dec 2023 | 19.05 | 19.63 | 19.00 | 19.57 | 19.30 | 1,212,700 |
11 Dec 2023 | 18.90 | 19.17 | 18.90 | 19.05 | 18.79 | 1,112,100 |
08 Dec 2023 | 18.40 | 18.86 | 18.34 | 18.83 | 18.57 | 852,800 |
07 Dec 2023 | 18.37 | 18.53 | 18.19 | 18.45 | 18.20 | 771,700 |
06 Dec 2023 | 18.31 | 18.45 | 18.23 | 18.32 | 18.07 | 1,032,500 |
05 Dec 2023 | 18.32 | 18.67 | 18.23 | 18.32 | 18.07 | 1,574,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |