Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.13 | 17.35 | 16.52 | 16.76 | 16.76 | 1,994,700 |
23 Apr 2024 | 17.05 | 17.58 | 16.91 | 17.28 | 17.28 | 2,605,000 |
22 Apr 2024 | 17.48 | 17.63 | 16.70 | 17.04 | 17.04 | 2,595,000 |
19 Apr 2024 | 17.25 | 17.39 | 16.89 | 17.39 | 17.39 | 2,332,200 |
18 Apr 2024 | 16.87 | 17.26 | 16.77 | 17.18 | 17.18 | 1,426,500 |
17 Apr 2024 | 16.98 | 17.29 | 16.72 | 16.79 | 16.79 | 1,285,900 |
16 Apr 2024 | 17.39 | 17.45 | 16.91 | 16.91 | 16.91 | 1,270,700 |
15 Apr 2024 | 17.35 | 17.57 | 17.20 | 17.37 | 17.37 | 1,424,600 |
12 Apr 2024 | 17.78 | 17.79 | 17.26 | 17.31 | 17.31 | 1,334,200 |
11 Apr 2024 | 17.72 | 18.12 | 17.47 | 17.81 | 17.81 | 1,339,600 |
10 Apr 2024 | 17.61 | 17.70 | 17.31 | 17.67 | 17.67 | 1,603,000 |
09 Apr 2024 | 17.79 | 18.01 | 17.76 | 17.98 | 17.98 | 1,303,500 |
08 Apr 2024 | 17.53 | 17.84 | 17.45 | 17.67 | 17.67 | 1,274,700 |
05 Apr 2024 | 17.05 | 17.55 | 17.00 | 17.54 | 17.54 | 1,353,200 |
04 Apr 2024 | 17.65 | 17.81 | 17.25 | 17.34 | 17.34 | 1,393,800 |
03 Apr 2024 | 17.32 | 17.62 | 17.24 | 17.49 | 17.49 | 1,520,500 |
02 Apr 2024 | 17.08 | 17.31 | 16.78 | 17.28 | 17.28 | 1,478,500 |
01 Apr 2024 | 17.69 | 17.73 | 17.18 | 17.26 | 17.26 | 1,394,300 |
28 Mar 2024 | 17.70 | 17.95 | 17.59 | 17.64 | 17.64 | 1,721,700 |
27 Mar 2024 | 17.46 | 17.81 | 17.35 | 17.67 | 17.67 | 1,231,500 |
26 Mar 2024 | 17.50 | 17.64 | 17.36 | 17.38 | 17.38 | 1,577,300 |
25 Mar 2024 | 17.45 | 17.65 | 17.42 | 17.49 | 17.49 | 1,564,900 |
22 Mar 2024 | 17.93 | 18.00 | 17.37 | 17.39 | 17.39 | 1,676,800 |
21 Mar 2024 | 18.11 | 18.19 | 17.58 | 17.83 | 17.83 | 1,724,100 |
20 Mar 2024 | 17.51 | 18.01 | 17.45 | 17.98 | 17.98 | 1,513,700 |
19 Mar 2024 | 17.46 | 17.64 | 17.36 | 17.57 | 17.57 | 1,405,000 |
18 Mar 2024 | 17.41 | 17.61 | 17.17 | 17.55 | 17.55 | 1,545,400 |
15 Mar 2024 | 17.45 | 17.82 | 17.44 | 17.50 | 17.50 | 2,034,700 |
14 Mar 2024 | 17.98 | 18.01 | 17.41 | 17.51 | 17.51 | 1,791,300 |
13 Mar 2024 | 18.20 | 18.31 | 17.93 | 17.94 | 17.94 | 1,731,100 |
12 Mar 2024 | 18.57 | 18.59 | 18.22 | 18.27 | 18.27 | 1,295,300 |
11 Mar 2024 | 18.17 | 18.72 | 18.09 | 18.50 | 18.50 | 1,496,300 |
08 Mar 2024 | 17.87 | 18.35 | 17.84 | 18.17 | 18.17 | 1,827,400 |
07 Mar 2024 | 17.89 | 18.13 | 17.69 | 17.77 | 17.77 | 1,851,100 |
06 Mar 2024 | 18.00 | 18.10 | 17.84 | 17.86 | 17.86 | 1,278,900 |
05 Mar 2024 | 17.90 | 18.25 | 17.73 | 17.94 | 17.94 | 2,231,100 |
04 Mar 2024 | 18.11 | 18.19 | 17.85 | 18.04 | 18.04 | 2,171,500 |
01 Mar 2024 | 18.61 | 18.65 | 17.74 | 18.33 | 18.33 | 3,094,900 |
29 Feb 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 18.55 | 5,467,900 |
28 Feb 2024 | 19.02 | 19.08 | 18.63 | 18.75 | 18.75 | 1,781,100 |
27 Feb 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 19.24 | 1,832,100 |
26 Feb 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 18.95 | 1,980,600 |
23 Feb 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 19.22 | 1,393,300 |
22 Feb 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 19.53 | 1,910,600 |
21 Feb 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 18.61 | 1,873,100 |
20 Feb 2024 | 18.79 | 19.92 | 18.79 | 19.49 | 19.49 | 2,254,500 |
16 Feb 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 18.95 | 3,296,600 |
15 Feb 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 20.42 | 2,018,800 |
14 Feb 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 19.64 | 1,345,200 |
13 Feb 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 19.76 | 1,307,200 |
12 Feb 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 20.26 | 999,200 |
09 Feb 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 20.23 | 1,295,900 |
08 Feb 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 20.15 | 1,501,400 |
07 Feb 2024 | 20.55 | 20.67 | 20.27 | 20.49 | 20.49 | 1,320,700 |
06 Feb 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 20.41 | 1,150,800 |
05 Feb 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 20.31 | 1,210,600 |
02 Feb 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 20.84 | 1,663,900 |
01 Feb 2024 | 21.08 | 21.21 | 20.74 | 21.10 | 21.10 | 968,400 |
31 Jan 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 20.94 | 1,396,700 |
30 Jan 2024 | 21.53 | 21.65 | 21.23 | 21.23 | 21.23 | 1,151,800 |
29 Jan 2024 | 21.47 | 21.83 | 21.41 | 21.63 | 21.63 | 1,309,900 |
26 Jan 2024 | 20.76 | 21.49 | 20.71 | 21.47 | 21.47 | 1,544,200 |
25 Jan 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 20.83 | 1,899,900 |
24 Jan 2024 | 20.86 | 20.90 | 20.52 | 20.69 | 20.69 | 1,156,500 |
23 Jan 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 20.77 | 1,565,200 |
22 Jan 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 20.59 | 2,215,700 |
19 Jan 2024 | 20.01 | 20.62 | 19.86 | 20.49 | 20.49 | 1,827,800 |
18 Jan 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 19.96 | 2,089,100 |
17 Jan 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 19.93 | 2,133,200 |
16 Jan 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 19.97 | 1,934,100 |
12 Jan 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 20.17 | 1,473,600 |
11 Jan 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 19.68 | 1,602,100 |
10 Jan 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 19.64 | 1,854,600 |
09 Jan 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 20.08 | 1,894,700 |
08 Jan 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 19.28 | 1,812,900 |
05 Jan 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 18.82 | 1,528,400 |
04 Jan 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 18.66 | 1,448,000 |
03 Jan 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 18.53 | 2,041,000 |
02 Jan 2024 | 18.35 | 18.99 | 18.35 | 18.91 | 18.91 | 1,618,700 |
29 Dec 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 18.64 | 1,492,100 |
28 Dec 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 18.53 | 1,065,900 |
27 Dec 2023 | 18.36 | 18.51 | 18.28 | 18.35 | 18.35 | 1,288,500 |
26 Dec 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 18.36 | 1,193,000 |
22 Dec 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 18.03 | 1,337,000 |
21 Dec 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 17.80 | 1,988,600 |
20 Dec 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 17.29 | 2,293,700 |
19 Dec 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 17.05 | 2,602,100 |
18 Dec 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 16.54 | 1,769,900 |
15 Dec 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 16.80 | 4,651,500 |
14 Dec 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 17.14 | 3,166,000 |
13 Dec 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 16.96 | 3,303,200 |
12 Dec 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 16.60 | 2,203,400 |
11 Dec 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 16.92 | 1,839,600 |
08 Dec 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 17.08 | 1,978,600 |
07 Dec 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 17.14 | 1,983,700 |
06 Dec 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 17.13 | 1,985,700 |
05 Dec 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 16.98 | 1,797,700 |
04 Dec 2023 | 17.09 | 17.51 | 17.06 | 17.40 | 17.40 | 1,880,600 |
01 Dec 2023 | 16.67 | 17.40 | 16.67 | 17.24 | 17.24 | 2,014,000 |
30 Nov 2023 | 16.85 | 16.90 | 16.65 | 16.84 | 16.84 | 5,698,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |