Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 16.95 | 17.41 | 16.78 | 17.14 | 17.14 | 1,424,100 |
19 Apr 2024 | 17.28 | 17.58 | 17.12 | 17.30 | 17.30 | 1,237,900 |
18 Apr 2024 | 17.59 | 17.83 | 17.29 | 17.29 | 17.29 | 2,234,100 |
17 Apr 2024 | 17.98 | 18.00 | 17.43 | 17.53 | 17.53 | 1,094,000 |
16 Apr 2024 | 18.13 | 18.14 | 17.60 | 17.70 | 17.70 | 1,458,900 |
15 Apr 2024 | 18.70 | 18.82 | 18.00 | 18.18 | 18.18 | 1,845,600 |
12 Apr 2024 | 18.43 | 18.58 | 18.16 | 18.51 | 18.51 | 1,919,600 |
11 Apr 2024 | 18.30 | 18.65 | 18.23 | 18.64 | 18.64 | 1,826,100 |
10 Apr 2024 | 18.21 | 18.39 | 17.95 | 18.16 | 18.16 | 1,615,400 |
09 Apr 2024 | 18.52 | 19.00 | 18.47 | 18.93 | 18.93 | 930,100 |
08 Apr 2024 | 18.57 | 18.64 | 18.25 | 18.46 | 18.46 | 761,100 |
05 Apr 2024 | 18.20 | 18.55 | 18.04 | 18.42 | 18.42 | 1,042,000 |
04 Apr 2024 | 18.92 | 19.06 | 18.31 | 18.32 | 18.32 | 1,482,700 |
03 Apr 2024 | 18.68 | 18.80 | 18.26 | 18.63 | 18.63 | 1,627,600 |
02 Apr 2024 | 19.04 | 19.12 | 18.58 | 18.90 | 18.90 | 2,014,200 |
01 Apr 2024 | 19.26 | 19.49 | 18.87 | 19.36 | 19.36 | 1,751,700 |
28 Mar 2024 | 19.30 | 19.48 | 19.09 | 19.27 | 19.27 | 1,516,600 |
27 Mar 2024 | 19.08 | 19.32 | 18.86 | 19.26 | 19.26 | 2,217,000 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 18.78 | 19.03 | 18.62 | 18.90 | 18.89 | 1,365,800 |
25 Mar 2024 | 18.66 | 18.81 | 18.50 | 18.60 | 18.59 | 1,037,200 |
22 Mar 2024 | 19.25 | 19.41 | 18.43 | 18.55 | 18.54 | 1,680,100 |
21 Mar 2024 | 18.70 | 19.39 | 18.44 | 19.38 | 19.37 | 4,502,600 |
20 Mar 2024 | 18.34 | 18.62 | 18.05 | 18.22 | 18.21 | 6,810,300 |
19 Mar 2024 | 18.44 | 18.63 | 18.32 | 18.54 | 18.53 | 1,572,600 |
18 Mar 2024 | 18.50 | 18.75 | 18.21 | 18.54 | 18.53 | 1,819,500 |
15 Mar 2024 | 18.44 | 18.77 | 18.36 | 18.48 | 18.47 | 4,362,100 |
14 Mar 2024 | 18.47 | 18.72 | 18.35 | 18.53 | 18.52 | 2,137,300 |
13 Mar 2024 | 18.32 | 18.62 | 18.31 | 18.45 | 18.44 | 1,418,300 |
12 Mar 2024 | 18.33 | 18.63 | 18.20 | 18.35 | 18.34 | 1,917,700 |
11 Mar 2024 | 18.34 | 18.64 | 18.20 | 18.25 | 18.24 | 1,118,200 |
08 Mar 2024 | 18.21 | 18.99 | 18.10 | 18.39 | 18.38 | 1,726,500 |
07 Mar 2024 | 18.33 | 18.41 | 17.95 | 18.04 | 18.03 | 1,628,400 |
06 Mar 2024 | 18.60 | 18.67 | 18.08 | 18.15 | 18.14 | 1,950,600 |
05 Mar 2024 | 18.19 | 18.54 | 18.00 | 18.32 | 18.31 | 1,642,800 |
04 Mar 2024 | 18.55 | 18.74 | 18.17 | 18.35 | 18.34 | 1,213,800 |
01 Mar 2024 | 18.41 | 18.85 | 18.27 | 18.55 | 18.54 | 2,350,100 |
29 Feb 2024 | 18.48 | 18.74 | 18.26 | 18.37 | 18.36 | 1,616,100 |
28 Feb 2024 | 17.79 | 18.16 | 17.55 | 18.12 | 18.11 | 1,918,600 |
27 Feb 2024 | 18.32 | 18.53 | 17.95 | 17.95 | 17.94 | 1,971,200 |
26 Feb 2024 | 19.00 | 19.08 | 18.04 | 18.05 | 18.04 | 3,026,000 |
23 Feb 2024 | 18.96 | 19.28 | 18.91 | 19.05 | 19.04 | 1,757,900 |
22 Feb 2024 | 18.52 | 19.24 | 18.31 | 18.79 | 18.78 | 3,792,400 |
21 Feb 2024 | 18.15 | 18.70 | 17.98 | 18.27 | 18.26 | 3,394,300 |
20 Feb 2024 | 19.97 | 20.38 | 18.20 | 18.49 | 18.48 | 5,387,900 |
16 Feb 2024 | 20.08 | 20.50 | 19.94 | 20.12 | 20.11 | 2,649,400 |
15 Feb 2024 | 19.97 | 20.79 | 19.96 | 20.55 | 20.54 | 2,074,600 |
14 Feb 2024 | 19.55 | 19.88 | 19.31 | 19.69 | 19.68 | 2,086,200 |
13 Feb 2024 | 19.78 | 20.02 | 18.87 | 19.05 | 19.04 | 4,105,900 |
12 Feb 2024 | 20.30 | 20.99 | 20.22 | 20.71 | 20.70 | 2,634,000 |
09 Feb 2024 | 20.15 | 20.31 | 19.95 | 20.17 | 20.16 | 1,240,500 |
08 Feb 2024 | 19.23 | 20.10 | 19.12 | 19.89 | 19.88 | 1,520,700 |
07 Feb 2024 | 19.42 | 19.42 | 18.93 | 19.19 | 19.18 | 1,059,600 |
06 Feb 2024 | 19.32 | 19.49 | 19.10 | 19.29 | 19.28 | 1,355,000 |
05 Feb 2024 | 19.56 | 19.58 | 19.24 | 19.33 | 19.32 | 926,600 |
02 Feb 2024 | 19.37 | 20.10 | 19.19 | 19.96 | 19.95 | 1,478,700 |
01 Feb 2024 | 19.78 | 19.95 | 19.17 | 19.74 | 19.73 | 1,446,900 |
31 Jan 2024 | 20.09 | 20.31 | 19.45 | 19.64 | 19.63 | 1,786,400 |
30 Jan 2024 | 20.11 | 20.26 | 19.99 | 20.14 | 20.13 | 1,341,400 |
29 Jan 2024 | 20.33 | 20.39 | 19.96 | 20.27 | 20.26 | 1,029,600 |
26 Jan 2024 | 20.09 | 20.57 | 20.06 | 20.40 | 20.39 | 1,611,100 |
25 Jan 2024 | 20.00 | 20.22 | 19.83 | 20.00 | 19.99 | 2,512,300 |
24 Jan 2024 | 20.18 | 20.19 | 19.52 | 19.68 | 19.67 | 1,801,200 |
23 Jan 2024 | 19.74 | 20.16 | 19.48 | 19.95 | 19.94 | 3,600,600 |
22 Jan 2024 | 18.53 | 19.48 | 18.35 | 19.46 | 19.45 | 2,553,900 |
19 Jan 2024 | 18.05 | 18.32 | 17.93 | 18.31 | 18.30 | 1,881,500 |
18 Jan 2024 | 17.86 | 18.03 | 17.53 | 17.92 | 17.91 | 1,291,800 |
17 Jan 2024 | 17.53 | 17.77 | 17.38 | 17.69 | 17.68 | 1,742,300 |
16 Jan 2024 | 17.90 | 18.12 | 17.76 | 17.88 | 17.87 | 1,089,100 |
12 Jan 2024 | 18.18 | 18.31 | 17.83 | 18.17 | 18.16 | 2,396,500 |
11 Jan 2024 | 17.98 | 18.13 | 17.58 | 17.81 | 17.80 | 1,616,900 |
10 Jan 2024 | 18.06 | 18.26 | 17.58 | 18.09 | 18.08 | 2,572,800 |
09 Jan 2024 | 17.57 | 18.13 | 17.40 | 18.13 | 18.12 | 4,460,700 |
08 Jan 2024 | 17.00 | 17.95 | 16.90 | 17.88 | 17.87 | 2,653,300 |
05 Jan 2024 | 17.34 | 17.79 | 17.04 | 17.09 | 17.08 | 1,337,100 |
04 Jan 2024 | 17.72 | 17.74 | 17.18 | 17.49 | 17.48 | 1,535,300 |
03 Jan 2024 | 17.81 | 17.86 | 17.33 | 17.80 | 17.79 | 1,383,300 |
02 Jan 2024 | 17.28 | 18.02 | 17.15 | 17.85 | 17.84 | 2,436,700 |
29 Dec 2023 | 17.68 | 17.82 | 17.49 | 17.54 | 17.53 | 1,172,000 |
28 Dec 2023 | 17.25 | 17.88 | 17.25 | 17.84 | 17.83 | 1,448,900 |
28 Dec 2023 | 0.01 Dividend | |||||
27 Dec 2023 | 17.15 | 17.43 | 17.14 | 17.33 | 17.31 | 1,132,300 |
26 Dec 2023 | 17.15 | 17.34 | 16.98 | 17.21 | 17.19 | 1,235,600 |
22 Dec 2023 | 17.02 | 17.50 | 16.97 | 17.01 | 16.99 | 1,457,900 |
21 Dec 2023 | 17.08 | 17.08 | 16.66 | 16.92 | 16.90 | 1,935,700 |
20 Dec 2023 | 17.08 | 17.68 | 16.74 | 16.75 | 16.73 | 1,899,100 |
19 Dec 2023 | 16.97 | 17.35 | 16.79 | 17.29 | 17.27 | 3,025,200 |
18 Dec 2023 | 17.00 | 17.23 | 16.64 | 16.69 | 16.67 | 2,080,700 |
15 Dec 2023 | 17.62 | 17.74 | 16.75 | 17.05 | 17.03 | 4,772,400 |
14 Dec 2023 | 17.96 | 18.42 | 17.30 | 17.62 | 17.60 | 4,018,500 |
13 Dec 2023 | 17.00 | 17.58 | 16.53 | 17.37 | 17.35 | 2,158,200 |
12 Dec 2023 | 16.85 | 17.15 | 16.59 | 17.03 | 17.01 | 1,616,900 |
11 Dec 2023 | 16.46 | 16.88 | 16.46 | 16.87 | 16.85 | 1,437,800 |
08 Dec 2023 | 16.49 | 16.64 | 16.12 | 16.50 | 16.48 | 894,400 |
07 Dec 2023 | 16.53 | 16.76 | 16.44 | 16.55 | 16.53 | 912,400 |
06 Dec 2023 | 16.97 | 17.30 | 16.35 | 16.51 | 16.49 | 1,197,600 |
05 Dec 2023 | 16.72 | 16.86 | 16.39 | 16.43 | 16.41 | 1,534,000 |
04 Dec 2023 | 17.31 | 17.67 | 16.81 | 16.87 | 16.85 | 1,215,800 |
01 Dec 2023 | 17.25 | 17.71 | 17.11 | 17.51 | 17.49 | 2,053,500 |
30 Nov 2023 | 17.51 | 17.66 | 17.18 | 17.26 | 17.24 | 1,775,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |