Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.27 | 17.58 | 17.00 | 17.58 | 17.58 | 1,531,009 |
25 Apr 2024 | 17.56 | 17.61 | 17.19 | 17.20 | 17.20 | 1,350,500 |
24 Apr 2024 | 18.00 | 18.11 | 17.68 | 17.79 | 17.79 | 1,621,200 |
23 Apr 2024 | 17.83 | 18.19 | 17.71 | 17.85 | 17.85 | 1,543,200 |
22 Apr 2024 | 17.92 | 18.09 | 17.69 | 17.80 | 17.80 | 1,823,400 |
19 Apr 2024 | 18.25 | 18.57 | 17.77 | 17.78 | 17.78 | 1,473,500 |
18 Apr 2024 | 18.75 | 18.98 | 18.16 | 18.31 | 18.31 | 1,564,700 |
17 Apr 2024 | 19.03 | 19.21 | 18.79 | 18.81 | 18.81 | 1,079,100 |
16 Apr 2024 | 18.59 | 19.31 | 18.47 | 18.99 | 18.99 | 1,194,500 |
15 Apr 2024 | 19.35 | 19.49 | 18.51 | 18.61 | 18.61 | 1,538,900 |
12 Apr 2024 | 19.67 | 19.77 | 19.37 | 19.37 | 19.37 | 968,200 |
11 Apr 2024 | 19.80 | 19.99 | 19.51 | 19.79 | 19.79 | 804,200 |
10 Apr 2024 | 19.66 | 20.04 | 19.61 | 19.74 | 19.74 | 1,231,900 |
09 Apr 2024 | 19.70 | 20.28 | 19.70 | 20.16 | 20.16 | 1,094,900 |
08 Apr 2024 | 19.50 | 20.17 | 19.37 | 19.74 | 19.74 | 1,916,400 |
05 Apr 2024 | 19.16 | 19.46 | 19.12 | 19.22 | 19.22 | 737,300 |
04 Apr 2024 | 19.44 | 19.85 | 19.12 | 19.27 | 19.27 | 1,039,500 |
03 Apr 2024 | 19.31 | 19.39 | 18.93 | 19.23 | 19.23 | 1,373,300 |
02 Apr 2024 | 20.43 | 20.43 | 19.33 | 19.47 | 19.47 | 1,813,700 |
01 Apr 2024 | 21.18 | 21.28 | 20.47 | 20.84 | 20.84 | 1,140,200 |
28 Mar 2024 | 20.98 | 21.60 | 20.93 | 21.27 | 21.27 | 917,800 |
28 Mar 2024 | 0.32 Dividend | |||||
27 Mar 2024 | 21.61 | 21.83 | 21.08 | 21.15 | 20.83 | 1,201,300 |
26 Mar 2024 | 21.69 | 21.88 | 21.18 | 21.42 | 21.10 | 1,752,000 |
25 Mar 2024 | 20.83 | 21.63 | 20.83 | 21.25 | 20.93 | 2,121,300 |
22 Mar 2024 | 20.17 | 20.64 | 19.73 | 20.50 | 20.19 | 2,854,900 |
21 Mar 2024 | 19.33 | 19.48 | 18.81 | 18.88 | 18.59 | 1,426,800 |
20 Mar 2024 | 19.05 | 19.51 | 19.05 | 19.25 | 18.96 | 1,117,000 |
19 Mar 2024 | 19.17 | 19.35 | 18.93 | 19.05 | 18.76 | 1,200,700 |
18 Mar 2024 | 19.28 | 19.47 | 19.05 | 19.32 | 19.03 | 1,077,600 |
15 Mar 2024 | 19.03 | 19.49 | 18.88 | 19.29 | 19.00 | 2,720,600 |
14 Mar 2024 | 19.86 | 20.04 | 19.03 | 19.24 | 18.95 | 2,008,800 |
13 Mar 2024 | 20.06 | 20.49 | 19.83 | 19.86 | 19.56 | 1,984,500 |
12 Mar 2024 | 20.53 | 20.63 | 20.11 | 20.16 | 19.85 | 1,036,500 |
11 Mar 2024 | 20.41 | 20.91 | 20.36 | 20.57 | 20.26 | 932,100 |
08 Mar 2024 | 20.11 | 20.61 | 20.06 | 20.40 | 20.09 | 1,083,600 |
07 Mar 2024 | 20.06 | 20.25 | 19.90 | 19.91 | 19.61 | 1,291,600 |
06 Mar 2024 | 19.52 | 20.01 | 19.30 | 19.89 | 19.59 | 1,758,000 |
05 Mar 2024 | 18.82 | 19.58 | 18.76 | 19.33 | 19.04 | 2,135,900 |
04 Mar 2024 | 18.44 | 19.00 | 18.17 | 18.92 | 18.63 | 2,572,000 |
01 Mar 2024 | 19.19 | 19.19 | 18.27 | 18.36 | 18.08 | 3,331,200 |
29 Feb 2024 | 18.75 | 19.43 | 18.20 | 19.25 | 18.96 | 3,158,000 |
28 Feb 2024 | 17.99 | 19.75 | 17.46 | 18.60 | 18.32 | 4,159,900 |
27 Feb 2024 | 18.20 | 18.79 | 18.11 | 18.42 | 18.14 | 2,186,800 |
26 Feb 2024 | 18.11 | 18.36 | 17.89 | 18.06 | 17.79 | 2,239,800 |
23 Feb 2024 | 18.07 | 18.49 | 18.00 | 18.11 | 17.84 | 1,047,100 |
23 Feb 2024 | 0.09 Dividend | |||||
22 Feb 2024 | 18.37 | 18.49 | 18.03 | 18.10 | 17.74 | 912,600 |
21 Feb 2024 | 18.03 | 18.24 | 17.83 | 18.12 | 17.76 | 1,875,600 |
20 Feb 2024 | 19.06 | 19.20 | 18.10 | 18.13 | 17.77 | 2,056,400 |
16 Feb 2024 | 19.97 | 20.02 | 19.21 | 19.22 | 18.84 | 1,459,000 |
15 Feb 2024 | 20.69 | 20.84 | 20.17 | 20.35 | 19.94 | 1,119,400 |
14 Feb 2024 | 19.74 | 20.48 | 19.59 | 20.40 | 19.99 | 1,766,400 |
13 Feb 2024 | 19.23 | 19.52 | 19.01 | 19.31 | 18.92 | 1,663,200 |
12 Feb 2024 | 19.57 | 19.98 | 19.54 | 19.93 | 19.53 | 993,700 |
09 Feb 2024 | 19.50 | 19.66 | 19.25 | 19.54 | 19.15 | 1,352,900 |
08 Feb 2024 | 19.15 | 19.56 | 18.89 | 19.30 | 18.91 | 1,156,200 |
07 Feb 2024 | 19.59 | 19.63 | 19.14 | 19.15 | 18.77 | 965,000 |
06 Feb 2024 | 19.28 | 19.78 | 19.20 | 19.52 | 19.13 | 1,322,700 |
05 Feb 2024 | 19.40 | 19.54 | 19.01 | 19.33 | 18.94 | 1,571,000 |
02 Feb 2024 | 19.50 | 19.81 | 19.21 | 19.60 | 19.21 | 2,272,800 |
01 Feb 2024 | 19.10 | 19.77 | 18.74 | 19.73 | 19.33 | 1,235,200 |
31 Jan 2024 | 19.64 | 19.69 | 18.99 | 19.03 | 18.65 | 1,465,300 |
30 Jan 2024 | 20.29 | 20.38 | 19.72 | 19.75 | 19.35 | 1,315,700 |
29 Jan 2024 | 19.85 | 20.40 | 19.71 | 20.39 | 19.98 | 812,200 |
26 Jan 2024 | 19.90 | 20.16 | 19.80 | 19.86 | 19.46 | 701,500 |
25 Jan 2024 | 19.91 | 20.44 | 19.62 | 19.77 | 19.37 | 1,066,500 |
24 Jan 2024 | 19.44 | 20.04 | 19.25 | 19.63 | 19.24 | 3,084,500 |
23 Jan 2024 | 20.04 | 20.13 | 19.10 | 19.15 | 18.77 | 2,027,300 |
22 Jan 2024 | 20.12 | 20.72 | 19.57 | 19.76 | 19.36 | 1,951,400 |
19 Jan 2024 | 20.28 | 20.36 | 19.58 | 19.93 | 19.53 | 892,000 |
18 Jan 2024 | 20.58 | 20.76 | 20.18 | 20.22 | 19.82 | 977,200 |
17 Jan 2024 | 20.94 | 21.00 | 20.14 | 20.39 | 19.98 | 720,100 |
16 Jan 2024 | 21.59 | 21.66 | 21.01 | 21.18 | 20.76 | 644,500 |
12 Jan 2024 | 22.31 | 22.57 | 21.62 | 21.64 | 21.21 | 528,400 |
11 Jan 2024 | 22.10 | 22.24 | 21.70 | 22.19 | 21.75 | 624,900 |
10 Jan 2024 | 22.21 | 22.29 | 21.67 | 22.08 | 21.64 | 697,100 |
09 Jan 2024 | 21.57 | 22.28 | 21.57 | 22.22 | 21.77 | 742,600 |
08 Jan 2024 | 21.65 | 22.12 | 21.23 | 21.98 | 21.54 | 2,105,400 |
05 Jan 2024 | 20.96 | 22.08 | 20.93 | 21.57 | 21.14 | 1,457,100 |
04 Jan 2024 | 20.10 | 21.29 | 19.95 | 21.16 | 20.74 | 1,092,200 |
03 Jan 2024 | 20.13 | 20.84 | 20.00 | 20.25 | 19.84 | 1,199,600 |
02 Jan 2024 | 20.37 | 20.68 | 20.09 | 20.44 | 20.03 | 1,686,300 |
29 Dec 2023 | 20.99 | 21.14 | 20.42 | 20.65 | 20.24 | 1,256,100 |
28 Dec 2023 | 21.31 | 21.49 | 21.03 | 21.05 | 20.63 | 854,000 |
27 Dec 2023 | 21.76 | 21.76 | 21.19 | 21.47 | 21.04 | 844,100 |
26 Dec 2023 | 21.83 | 21.98 | 21.54 | 21.75 | 21.31 | 1,239,800 |
22 Dec 2023 | 21.71 | 22.25 | 21.57 | 21.80 | 21.36 | 610,200 |
21 Dec 2023 | 21.72 | 21.75 | 21.23 | 21.64 | 21.21 | 1,166,500 |
20 Dec 2023 | 21.78 | 22.39 | 21.36 | 21.43 | 21.00 | 1,394,500 |
19 Dec 2023 | 22.76 | 23.37 | 22.11 | 22.33 | 21.88 | 993,000 |
18 Dec 2023 | 22.42 | 22.58 | 22.13 | 22.36 | 21.91 | 883,500 |
15 Dec 2023 | 23.54 | 23.61 | 22.39 | 22.42 | 21.97 | 1,764,500 |
14 Dec 2023 | 23.50 | 24.21 | 23.13 | 23.37 | 22.90 | 978,400 |
13 Dec 2023 | 22.57 | 23.40 | 22.03 | 23.15 | 22.69 | 1,235,500 |
12 Dec 2023 | 22.00 | 22.53 | 21.73 | 22.52 | 22.07 | 860,500 |
11 Dec 2023 | 21.67 | 22.05 | 21.57 | 21.98 | 21.54 | 789,300 |
08 Dec 2023 | 21.26 | 21.84 | 21.22 | 21.78 | 21.34 | 522,800 |
07 Dec 2023 | 21.40 | 21.54 | 21.06 | 21.36 | 20.93 | 667,700 |
06 Dec 2023 | 21.66 | 21.94 | 21.42 | 21.43 | 21.00 | 725,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |