Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.85 | 20.00 | 19.61 | 19.69 | 19.69 | 153,600 |
25 Apr 2024 | 19.63 | 20.10 | 19.62 | 19.85 | 19.85 | 138,300 |
24 Apr 2024 | 19.50 | 19.84 | 19.40 | 19.76 | 19.76 | 123,400 |
23 Apr 2024 | 19.61 | 19.63 | 19.35 | 19.54 | 19.54 | 150,100 |
22 Apr 2024 | 19.48 | 19.76 | 19.18 | 19.67 | 19.67 | 250,600 |
19 Apr 2024 | 19.14 | 19.62 | 19.10 | 19.42 | 19.42 | 95,200 |
18 Apr 2024 | 19.09 | 19.15 | 18.84 | 19.03 | 19.03 | 115,000 |
17 Apr 2024 | 18.39 | 19.31 | 18.39 | 19.09 | 19.09 | 174,700 |
16 Apr 2024 | 18.73 | 18.81 | 18.10 | 18.55 | 18.55 | 220,800 |
15 Apr 2024 | 19.29 | 19.38 | 18.64 | 18.70 | 18.70 | 255,300 |
12 Apr 2024 | 19.75 | 20.11 | 19.27 | 19.29 | 19.29 | 235,000 |
11 Apr 2024 | 19.81 | 20.00 | 19.56 | 19.84 | 19.84 | 154,000 |
10 Apr 2024 | 20.15 | 20.53 | 19.78 | 19.81 | 19.81 | 167,300 |
09 Apr 2024 | 20.25 | 20.61 | 20.09 | 20.32 | 20.32 | 89,700 |
08 Apr 2024 | 20.67 | 20.96 | 20.27 | 20.27 | 20.27 | 158,700 |
05 Apr 2024 | 21.13 | 21.25 | 20.73 | 20.73 | 20.73 | 175,200 |
04 Apr 2024 | 21.17 | 21.44 | 21.05 | 21.07 | 21.07 | 148,400 |
03 Apr 2024 | 20.98 | 21.32 | 20.91 | 21.09 | 21.09 | 114,400 |
02 Apr 2024 | 20.68 | 21.10 | 20.68 | 21.02 | 21.02 | 133,700 |
01 Apr 2024 | 20.43 | 21.17 | 20.38 | 21.08 | 21.08 | 193,200 |
28 Mar 2024 | 20.25 | 20.84 | 20.19 | 20.43 | 20.43 | 204,500 |
27 Mar 2024 | 20.14 | 20.49 | 20.04 | 20.22 | 20.22 | 122,000 |
26 Mar 2024 | 20.19 | 20.29 | 20.00 | 20.14 | 20.14 | 74,700 |
25 Mar 2024 | 20.56 | 20.84 | 20.05 | 20.19 | 20.19 | 149,600 |
22 Mar 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 20.62 | 89,300 |
21 Mar 2024 | 20.96 | 21.09 | 20.80 | 21.04 | 21.04 | 111,200 |
20 Mar 2024 | 20.34 | 21.10 | 20.34 | 21.07 | 21.07 | 233,900 |
19 Mar 2024 | 19.79 | 20.47 | 19.76 | 20.32 | 20.32 | 136,000 |
18 Mar 2024 | 19.40 | 19.95 | 19.39 | 19.84 | 19.84 | 112,900 |
15 Mar 2024 | 19.22 | 19.65 | 19.03 | 19.41 | 19.41 | 419,200 |
14 Mar 2024 | 20.81 | 20.90 | 19.57 | 19.69 | 19.69 | 263,500 |
13 Mar 2024 | 21.20 | 21.25 | 20.81 | 20.88 | 20.88 | 174,100 |
12 Mar 2024 | 20.99 | 21.32 | 20.91 | 21.04 | 21.04 | 204,100 |
11 Mar 2024 | 20.85 | 21.15 | 20.82 | 20.96 | 20.96 | 113,500 |
08 Mar 2024 | 20.94 | 21.24 | 20.78 | 20.95 | 20.95 | 163,500 |
07 Mar 2024 | 21.38 | 21.38 | 21.10 | 21.22 | 21.22 | 202,300 |
06 Mar 2024 | 20.98 | 21.35 | 20.51 | 21.34 | 21.34 | 316,500 |
05 Mar 2024 | 20.46 | 21.15 | 20.29 | 20.93 | 20.93 | 207,200 |
04 Mar 2024 | 20.99 | 21.31 | 20.33 | 20.46 | 20.46 | 342,500 |
01 Mar 2024 | 20.80 | 21.33 | 20.72 | 20.83 | 20.83 | 170,800 |
29 Feb 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 20.80 | 273,500 |
28 Feb 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 20.47 | 250,400 |
27 Feb 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 20.34 | 229,700 |
26 Feb 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 20.41 | 446,400 |
23 Feb 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 20.78 | 134,200 |
22 Feb 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 20.67 | 212,700 |
21 Feb 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 20.73 | 213,400 |
20 Feb 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 20.29 | 222,300 |
16 Feb 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 19.72 | 161,100 |
15 Feb 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 19.73 | 134,300 |
14 Feb 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 19.31 | 235,100 |
13 Feb 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 18.86 | 443,300 |
12 Feb 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 19.65 | 292,000 |
09 Feb 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 19.47 | 213,700 |
08 Feb 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 19.85 | 5,915,700 |
07 Feb 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 19.71 | 516,500 |
06 Feb 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 19.99 | 538,800 |
05 Feb 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 19.92 | 451,300 |
05 Feb 2024 | 0.325 Dividend | |||||
02 Feb 2024 | 19.86 | 20.28 | 19.60 | 20.13 | 19.80 | 393,500 |
01 Feb 2024 | 19.98 | 20.80 | 19.62 | 19.86 | 19.54 | 663,800 |
31 Jan 2024 | 20.03 | 20.49 | 19.74 | 19.82 | 19.50 | 528,600 |
30 Jan 2024 | 19.46 | 20.10 | 19.19 | 20.03 | 19.71 | 349,100 |
29 Jan 2024 | 19.46 | 19.75 | 18.78 | 19.36 | 19.05 | 376,800 |
26 Jan 2024 | 19.40 | 20.18 | 19.30 | 19.90 | 19.58 | 520,600 |
25 Jan 2024 | 19.09 | 19.47 | 18.74 | 19.41 | 19.10 | 325,800 |
24 Jan 2024 | 18.70 | 19.07 | 18.48 | 18.52 | 18.22 | 179,500 |
23 Jan 2024 | 17.86 | 18.64 | 17.80 | 18.61 | 18.31 | 364,300 |
22 Jan 2024 | 17.65 | 18.07 | 17.63 | 17.86 | 17.57 | 244,700 |
19 Jan 2024 | 17.54 | 17.80 | 17.27 | 17.64 | 17.36 | 163,200 |
18 Jan 2024 | 17.70 | 17.86 | 17.39 | 17.55 | 17.27 | 107,400 |
17 Jan 2024 | 18.55 | 18.55 | 17.63 | 17.70 | 17.41 | 310,500 |
16 Jan 2024 | 17.80 | 18.74 | 17.75 | 18.56 | 18.26 | 508,100 |
12 Jan 2024 | 17.50 | 17.82 | 17.38 | 17.75 | 17.46 | 127,600 |
11 Jan 2024 | 17.72 | 17.78 | 17.33 | 17.44 | 17.16 | 196,400 |
10 Jan 2024 | 17.59 | 17.74 | 17.43 | 17.56 | 17.28 | 139,200 |
09 Jan 2024 | 17.30 | 17.65 | 17.28 | 17.62 | 17.34 | 154,700 |
08 Jan 2024 | 17.21 | 17.61 | 17.21 | 17.51 | 17.23 | 196,500 |
05 Jan 2024 | 17.09 | 17.58 | 17.01 | 17.21 | 16.93 | 267,200 |
04 Jan 2024 | 16.75 | 17.20 | 16.75 | 17.09 | 16.81 | 236,200 |
03 Jan 2024 | 17.04 | 17.23 | 16.45 | 16.81 | 16.54 | 447,600 |
02 Jan 2024 | 17.76 | 17.76 | 17.07 | 17.09 | 16.81 | 385,000 |
29 Dec 2023 | 18.37 | 18.37 | 17.76 | 17.76 | 17.47 | 304,000 |
28 Dec 2023 | 18.02 | 18.39 | 18.02 | 18.23 | 17.94 | 256,900 |
27 Dec 2023 | 18.09 | 18.64 | 18.02 | 18.06 | 17.77 | 229,800 |
26 Dec 2023 | 19.37 | 19.85 | 18.02 | 18.32 | 18.02 | 388,300 |
22 Dec 2023 | 19.99 | 22.33 | 19.26 | 19.37 | 19.06 | 1,506,800 |
21 Dec 2023 | 18.00 | 21.44 | 17.85 | 20.29 | 19.96 | 2,326,400 |
20 Dec 2023 | 17.24 | 18.48 | 17.10 | 18.10 | 17.81 | 2,105,600 |
19 Dec 2023 | 17.00 | 17.22 | 16.88 | 17.22 | 16.94 | 1,451,200 |
18 Dec 2023 | 17.09 | 17.13 | 16.67 | 16.99 | 16.72 | 987,000 |
15 Dec 2023 | 16.66 | 17.39 | 16.11 | 17.39 | 17.11 | 14,006,400 |
14 Dec 2023 | 16.75 | 16.77 | 16.41 | 16.64 | 16.37 | 517,400 |
13 Dec 2023 | 16.84 | 17.14 | 16.61 | 16.61 | 16.34 | 1,233,700 |
12 Dec 2023 | 17.14 | 17.14 | 16.85 | 16.92 | 16.65 | 444,500 |
11 Dec 2023 | 16.82 | 17.32 | 16.82 | 17.13 | 16.85 | 993,700 |
08 Dec 2023 | 16.99 | 17.08 | 16.78 | 16.89 | 16.62 | 657,000 |
07 Dec 2023 | 16.95 | 17.05 | 16.80 | 16.91 | 16.64 | 379,500 |
06 Dec 2023 | 17.15 | 17.30 | 16.81 | 16.94 | 16.67 | 483,900 |
05 Dec 2023 | 17.20 | 17.29 | 17.03 | 17.08 | 16.80 | 468,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |