Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 21.04 | 8,206,700 |
27 Mar 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.68 | 6,171,200 |
26 Mar 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.91 | 4,329,400 |
25 Mar 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.95 | 5,911,300 |
22 Mar 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.86 | 6,199,900 |
21 Mar 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 20.15 | 8,544,100 |
20 Mar 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.77 | 6,982,400 |
19 Mar 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.32 | 7,664,700 |
18 Mar 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 19.18 | 5,137,000 |
15 Mar 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 19.05 | 37,178,700 |
14 Mar 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.89 | 8,690,900 |
13 Mar 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.40 | 6,076,600 |
12 Mar 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.35 | 8,502,700 |
11 Mar 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.57 | 6,778,800 |
08 Mar 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.69 | 8,768,200 |
07 Mar 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.55 | 10,504,900 |
06 Mar 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.32 | 10,905,500 |
05 Mar 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 19.49 | 8,543,600 |
04 Mar 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 19.02 | 8,520,500 |
01 Mar 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 18.59 | 7,490,400 |
29 Feb 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 18.63 | 11,593,900 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 18.50 | 18.68 | 18.46 | 18.57 | 18.33 | 7,011,000 |
27 Feb 2024 | 18.35 | 18.59 | 18.31 | 18.58 | 18.34 | 5,919,600 |
26 Feb 2024 | 18.22 | 18.46 | 18.12 | 18.23 | 17.99 | 7,313,200 |
23 Feb 2024 | 18.29 | 18.42 | 18.07 | 18.28 | 18.04 | 5,413,900 |
22 Feb 2024 | 18.33 | 18.60 | 18.04 | 18.23 | 17.99 | 8,950,500 |
21 Feb 2024 | 18.33 | 18.40 | 17.76 | 18.33 | 18.09 | 14,635,600 |
20 Feb 2024 | 18.32 | 18.61 | 18.26 | 18.42 | 18.18 | 6,049,100 |
16 Feb 2024 | 18.32 | 18.59 | 18.26 | 18.48 | 18.24 | 5,519,700 |
15 Feb 2024 | 18.41 | 18.83 | 18.41 | 18.55 | 18.31 | 6,784,200 |
14 Feb 2024 | 18.14 | 18.34 | 18.06 | 18.29 | 18.05 | 6,968,800 |
13 Feb 2024 | 18.06 | 18.15 | 17.61 | 17.89 | 17.66 | 11,382,500 |
12 Feb 2024 | 18.05 | 18.68 | 17.92 | 18.46 | 18.22 | 8,061,800 |
09 Feb 2024 | 17.83 | 18.10 | 17.72 | 18.00 | 17.77 | 9,743,500 |
08 Feb 2024 | 17.70 | 17.99 | 17.61 | 17.89 | 17.66 | 8,686,300 |
07 Feb 2024 | 17.97 | 18.04 | 17.42 | 17.84 | 17.61 | 11,993,400 |
06 Feb 2024 | 17.87 | 18.14 | 17.73 | 17.86 | 17.63 | 10,609,000 |
05 Feb 2024 | 18.11 | 18.11 | 17.82 | 17.96 | 17.73 | 9,002,600 |
02 Feb 2024 | 17.97 | 18.39 | 17.89 | 18.30 | 18.06 | 10,951,200 |
01 Feb 2024 | 18.71 | 18.80 | 17.52 | 18.22 | 17.98 | 18,174,700 |
31 Jan 2024 | 18.86 | 19.27 | 18.67 | 18.67 | 18.43 | 13,833,400 |
30 Jan 2024 | 19.37 | 19.65 | 19.36 | 19.48 | 19.23 | 5,903,600 |
29 Jan 2024 | 19.12 | 19.42 | 19.10 | 19.40 | 19.15 | 5,945,100 |
26 Jan 2024 | 19.23 | 19.34 | 19.02 | 19.15 | 18.90 | 7,811,500 |
25 Jan 2024 | 19.48 | 19.52 | 18.94 | 19.13 | 18.88 | 10,631,300 |
24 Jan 2024 | 19.20 | 19.33 | 18.96 | 19.25 | 19.00 | 6,693,200 |
23 Jan 2024 | 19.16 | 19.28 | 18.77 | 18.97 | 18.72 | 5,910,700 |
22 Jan 2024 | 18.75 | 19.11 | 18.72 | 19.07 | 18.82 | 9,640,000 |
19 Jan 2024 | 17.95 | 18.67 | 17.70 | 18.62 | 18.38 | 12,609,300 |
18 Jan 2024 | 18.05 | 18.13 | 17.69 | 17.95 | 17.72 | 11,401,100 |
17 Jan 2024 | 17.65 | 18.04 | 17.52 | 17.94 | 17.71 | 8,966,200 |
16 Jan 2024 | 17.99 | 18.19 | 17.87 | 17.95 | 17.72 | 8,907,100 |
12 Jan 2024 | 18.64 | 18.73 | 18.10 | 18.28 | 18.04 | 11,575,100 |
11 Jan 2024 | 18.79 | 18.83 | 18.35 | 18.57 | 18.33 | 9,862,000 |
10 Jan 2024 | 19.11 | 19.11 | 18.72 | 18.92 | 18.68 | 11,157,600 |
09 Jan 2024 | 19.44 | 19.46 | 19.08 | 19.12 | 18.87 | 11,562,000 |
08 Jan 2024 | 19.28 | 19.52 | 19.17 | 19.51 | 19.26 | 5,250,500 |
05 Jan 2024 | 18.87 | 19.51 | 18.80 | 19.39 | 19.14 | 8,809,400 |
04 Jan 2024 | 18.81 | 19.20 | 18.68 | 18.97 | 18.72 | 6,867,900 |
03 Jan 2024 | 19.20 | 19.27 | 18.76 | 18.80 | 18.56 | 8,616,300 |
02 Jan 2024 | 19.15 | 19.70 | 19.06 | 19.50 | 19.25 | 7,612,800 |
29 Dec 2023 | 19.52 | 19.58 | 19.33 | 19.38 | 19.13 | 4,118,300 |
28 Dec 2023 | 19.57 | 19.61 | 19.50 | 19.55 | 19.30 | 3,783,100 |
27 Dec 2023 | 19.59 | 19.65 | 19.41 | 19.54 | 19.29 | 4,563,300 |
26 Dec 2023 | 19.30 | 19.62 | 19.22 | 19.57 | 19.32 | 4,500,100 |
22 Dec 2023 | 19.24 | 19.41 | 19.08 | 19.27 | 19.02 | 4,685,500 |
21 Dec 2023 | 19.18 | 19.27 | 18.93 | 19.14 | 18.89 | 6,791,000 |
20 Dec 2023 | 19.26 | 19.58 | 18.96 | 18.97 | 18.72 | 8,305,500 |
19 Dec 2023 | 19.11 | 19.43 | 19.01 | 19.36 | 19.11 | 8,389,700 |
18 Dec 2023 | 19.69 | 19.69 | 19.08 | 19.13 | 18.88 | 10,048,700 |
15 Dec 2023 | 19.48 | 19.74 | 19.20 | 19.53 | 19.28 | 21,974,900 |
14 Dec 2023 | 18.76 | 19.78 | 18.60 | 19.60 | 19.35 | 21,939,300 |
13 Dec 2023 | 17.25 | 18.15 | 17.18 | 18.10 | 17.87 | 11,750,800 |
12 Dec 2023 | 17.49 | 17.50 | 17.23 | 17.26 | 17.04 | 6,671,000 |
11 Dec 2023 | 17.38 | 17.59 | 17.34 | 17.47 | 17.24 | 6,780,500 |
08 Dec 2023 | 17.33 | 17.70 | 17.22 | 17.44 | 17.21 | 7,372,600 |
07 Dec 2023 | 16.97 | 17.28 | 16.86 | 17.25 | 17.03 | 8,886,500 |
07 Dec 2023 | 0.24 Dividend | |||||
06 Dec 2023 | 17.21 | 17.60 | 17.08 | 17.10 | 16.64 | 9,195,600 |
05 Dec 2023 | 17.50 | 17.50 | 16.98 | 17.00 | 16.54 | 14,188,100 |
04 Dec 2023 | 17.34 | 17.71 | 17.31 | 17.64 | 17.17 | 8,158,000 |
01 Dec 2023 | 16.62 | 17.65 | 16.60 | 17.57 | 17.10 | 11,016,600 |
30 Nov 2023 | 16.59 | 16.81 | 16.51 | 16.68 | 16.23 | 10,424,000 |
29 Nov 2023 | 16.18 | 16.61 | 16.16 | 16.47 | 16.03 | 7,337,000 |
28 Nov 2023 | 15.98 | 16.08 | 15.82 | 16.00 | 15.57 | 9,558,000 |
27 Nov 2023 | 15.92 | 16.07 | 15.79 | 15.97 | 15.54 | 6,079,200 |
24 Nov 2023 | 16.09 | 16.14 | 15.96 | 16.05 | 15.62 | 2,510,400 |
22 Nov 2023 | 16.12 | 16.17 | 15.87 | 16.04 | 15.61 | 3,770,000 |
21 Nov 2023 | 16.20 | 16.25 | 15.94 | 15.96 | 15.53 | 6,156,400 |
20 Nov 2023 | 16.32 | 16.38 | 16.08 | 16.30 | 15.86 | 5,744,900 |
17 Nov 2023 | 16.24 | 16.43 | 16.11 | 16.41 | 15.97 | 6,685,000 |
16 Nov 2023 | 16.17 | 16.28 | 15.87 | 16.08 | 15.65 | 9,392,700 |
15 Nov 2023 | 15.95 | 16.30 | 15.92 | 16.20 | 15.77 | 9,286,000 |
14 Nov 2023 | 15.51 | 16.14 | 15.49 | 15.92 | 15.49 | 8,531,500 |
13 Nov 2023 | 14.97 | 15.11 | 14.86 | 14.99 | 14.59 | 5,927,200 |
10 Nov 2023 | 15.10 | 15.16 | 14.88 | 15.12 | 14.72 | 6,380,400 |
09 Nov 2023 | 15.33 | 15.41 | 14.97 | 15.02 | 14.62 | 6,527,300 |
08 Nov 2023 | 15.32 | 15.38 | 15.14 | 15.25 | 14.84 | 6,332,100 |
07 Nov 2023 | 15.37 | 15.48 | 15.28 | 15.36 | 14.95 | 6,646,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |