Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 18.08 | 18.17 | 17.94 | 18.05 | 18.05 | 2,450,400 |
16 Apr 2024 | 18.01 | 18.20 | 17.95 | 17.97 | 17.97 | 2,818,300 |
15 Apr 2024 | 18.56 | 18.63 | 18.07 | 18.09 | 18.09 | 2,677,700 |
12 Apr 2024 | 18.40 | 18.61 | 18.36 | 18.43 | 18.43 | 1,874,400 |
11 Apr 2024 | 18.69 | 18.86 | 18.36 | 18.56 | 18.56 | 2,983,000 |
10 Apr 2024 | 18.92 | 18.97 | 18.63 | 18.69 | 18.69 | 4,448,800 |
09 Apr 2024 | 19.34 | 19.47 | 19.14 | 19.16 | 19.16 | 1,542,300 |
08 Apr 2024 | 19.29 | 19.54 | 19.27 | 19.35 | 19.35 | 1,559,200 |
05 Apr 2024 | 19.50 | 19.58 | 19.23 | 19.31 | 19.31 | 1,935,300 |
04 Apr 2024 | 19.58 | 19.81 | 19.35 | 19.51 | 19.51 | 2,520,500 |
03 Apr 2024 | 19.60 | 19.73 | 19.36 | 19.38 | 19.38 | 2,333,700 |
02 Apr 2024 | 19.56 | 19.66 | 19.36 | 19.62 | 19.62 | 3,046,000 |
01 Apr 2024 | 19.72 | 19.88 | 19.61 | 19.68 | 19.68 | 1,941,500 |
28 Mar 2024 | 19.76 | 19.83 | 19.68 | 19.81 | 19.81 | 1,833,800 |
27 Mar 2024 | 19.50 | 19.76 | 19.49 | 19.76 | 19.76 | 1,632,300 |
26 Mar 2024 | 19.47 | 19.47 | 19.35 | 19.40 | 19.40 | 2,131,500 |
25 Mar 2024 | 19.49 | 19.49 | 19.21 | 19.35 | 19.35 | 1,370,700 |
22 Mar 2024 | 19.61 | 19.70 | 19.29 | 19.44 | 19.44 | 2,259,800 |
21 Mar 2024 | 19.58 | 19.79 | 19.49 | 19.71 | 19.71 | 2,001,100 |
20 Mar 2024 | 19.88 | 19.88 | 19.30 | 19.54 | 19.54 | 2,509,300 |
19 Mar 2024 | 19.33 | 19.95 | 19.33 | 19.89 | 19.89 | 3,578,400 |
18 Mar 2024 | 19.12 | 19.51 | 19.07 | 19.34 | 19.34 | 2,942,400 |
15 Mar 2024 | 19.24 | 19.70 | 19.13 | 19.17 | 19.17 | 9,872,500 |
14 Mar 2024 | 20.20 | 20.21 | 19.17 | 19.27 | 19.27 | 4,800,200 |
13 Mar 2024 | 20.29 | 20.48 | 20.17 | 20.20 | 20.20 | 2,765,000 |
12 Mar 2024 | 20.11 | 20.30 | 19.92 | 20.27 | 20.27 | 2,832,500 |
11 Mar 2024 | 19.77 | 20.25 | 19.57 | 20.12 | 20.12 | 3,072,500 |
08 Mar 2024 | 19.71 | 19.85 | 19.67 | 19.79 | 19.79 | 2,243,700 |
07 Mar 2024 | 19.45 | 19.79 | 19.25 | 19.55 | 19.55 | 2,337,500 |
06 Mar 2024 | 19.46 | 19.65 | 19.35 | 19.39 | 19.39 | 1,485,700 |
05 Mar 2024 | 19.24 | 19.43 | 19.08 | 19.36 | 19.36 | 1,738,500 |
04 Mar 2024 | 19.56 | 19.59 | 19.30 | 19.34 | 19.34 | 1,758,100 |
01 Mar 2024 | 19.60 | 19.72 | 19.32 | 19.52 | 19.52 | 2,150,600 |
29 Feb 2024 | 19.70 | 19.88 | 19.65 | 19.70 | 19.70 | 2,617,400 |
28 Feb 2024 | 19.49 | 19.86 | 19.43 | 19.66 | 19.66 | 3,096,700 |
27 Feb 2024 | 19.60 | 19.65 | 19.48 | 19.61 | 19.61 | 1,980,100 |
26 Feb 2024 | 19.61 | 19.71 | 19.33 | 19.46 | 19.46 | 2,427,900 |
23 Feb 2024 | 19.76 | 19.86 | 19.61 | 19.63 | 19.63 | 3,196,600 |
22 Feb 2024 | 19.76 | 19.92 | 19.66 | 19.72 | 19.72 | 2,832,800 |
21 Feb 2024 | 19.30 | 19.71 | 19.29 | 19.66 | 19.66 | 3,740,500 |
20 Feb 2024 | 19.07 | 19.55 | 19.00 | 19.34 | 19.34 | 4,015,600 |
16 Feb 2024 | 18.95 | 19.51 | 18.81 | 19.25 | 19.25 | 3,136,000 |
15 Feb 2024 | 19.34 | 19.49 | 18.97 | 19.02 | 19.02 | 2,761,000 |
14 Feb 2024 | 18.98 | 19.30 | 18.92 | 19.29 | 19.29 | 4,281,400 |
13 Feb 2024 | 18.61 | 18.89 | 18.41 | 18.84 | 18.84 | 4,933,200 |
12 Feb 2024 | 18.93 | 19.25 | 18.88 | 19.17 | 19.17 | 5,121,800 |
09 Feb 2024 | 18.84 | 19.01 | 18.44 | 18.89 | 18.89 | 5,311,200 |
08 Feb 2024 | 19.01 | 19.34 | 18.51 | 18.87 | 18.87 | 7,507,200 |
07 Feb 2024 | 18.52 | 18.87 | 18.35 | 18.81 | 18.81 | 4,644,100 |
06 Feb 2024 | 18.50 | 18.72 | 18.39 | 18.52 | 18.52 | 4,471,400 |
05 Feb 2024 | 18.59 | 18.68 | 18.31 | 18.47 | 18.47 | 2,915,500 |
02 Feb 2024 | 18.79 | 19.19 | 18.54 | 19.02 | 19.02 | 5,697,900 |
01 Feb 2024 | 17.96 | 18.36 | 17.88 | 18.27 | 18.27 | 3,558,900 |
31 Jan 2024 | 18.17 | 18.34 | 17.83 | 17.89 | 17.89 | 2,325,500 |
30 Jan 2024 | 18.24 | 18.48 | 18.15 | 18.16 | 18.16 | 2,243,800 |
29 Jan 2024 | 18.35 | 18.40 | 18.14 | 18.32 | 18.32 | 2,570,400 |
26 Jan 2024 | 18.26 | 18.67 | 18.22 | 18.35 | 18.35 | 3,391,500 |
25 Jan 2024 | 17.96 | 18.19 | 17.80 | 18.10 | 18.10 | 3,614,700 |
24 Jan 2024 | 17.86 | 17.89 | 17.69 | 17.84 | 17.84 | 2,021,800 |
23 Jan 2024 | 17.86 | 18.02 | 17.69 | 17.82 | 17.82 | 1,680,500 |
22 Jan 2024 | 17.98 | 18.04 | 17.67 | 17.79 | 17.79 | 2,178,500 |
19 Jan 2024 | 17.68 | 17.91 | 17.49 | 17.87 | 17.87 | 3,429,000 |
18 Jan 2024 | 17.53 | 17.71 | 17.38 | 17.67 | 17.67 | 2,183,800 |
17 Jan 2024 | 17.19 | 17.66 | 16.98 | 17.41 | 17.41 | 4,874,600 |
16 Jan 2024 | 18.06 | 18.17 | 17.66 | 17.88 | 17.88 | 2,777,300 |
12 Jan 2024 | 18.41 | 18.55 | 18.18 | 18.25 | 18.25 | 2,477,400 |
11 Jan 2024 | 18.42 | 18.52 | 18.21 | 18.29 | 18.29 | 1,623,000 |
10 Jan 2024 | 18.29 | 18.47 | 18.23 | 18.46 | 18.46 | 1,751,500 |
09 Jan 2024 | 18.35 | 18.51 | 18.26 | 18.30 | 18.30 | 1,980,100 |
08 Jan 2024 | 18.16 | 18.50 | 18.12 | 18.50 | 18.50 | 1,750,000 |
05 Jan 2024 | 18.18 | 18.34 | 18.03 | 18.18 | 18.18 | 2,580,100 |
04 Jan 2024 | 18.00 | 18.39 | 17.90 | 18.22 | 18.22 | 3,628,400 |
03 Jan 2024 | 18.54 | 18.60 | 18.23 | 18.34 | 18.34 | 2,394,800 |
02 Jan 2024 | 18.80 | 19.11 | 18.62 | 18.77 | 18.77 | 2,049,200 |
29 Dec 2023 | 19.07 | 19.23 | 18.75 | 18.88 | 18.88 | 1,718,300 |
28 Dec 2023 | 18.94 | 19.15 | 18.86 | 19.13 | 19.13 | 2,034,000 |
27 Dec 2023 | 19.10 | 19.16 | 18.93 | 18.99 | 18.99 | 1,800,800 |
26 Dec 2023 | 19.12 | 19.18 | 19.02 | 19.10 | 19.10 | 1,386,600 |
22 Dec 2023 | 19.01 | 19.21 | 18.91 | 19.12 | 19.12 | 1,525,300 |
21 Dec 2023 | 18.94 | 19.08 | 18.85 | 19.05 | 19.05 | 1,745,100 |
20 Dec 2023 | 19.24 | 19.35 | 18.71 | 18.77 | 18.77 | 3,321,700 |
19 Dec 2023 | 19.45 | 19.57 | 19.24 | 19.29 | 19.29 | 1,822,400 |
18 Dec 2023 | 19.04 | 19.37 | 18.93 | 19.36 | 19.36 | 2,307,600 |
15 Dec 2023 | 19.10 | 19.16 | 18.78 | 19.03 | 19.03 | 4,732,400 |
14 Dec 2023 | 19.32 | 19.72 | 18.97 | 19.08 | 19.08 | 2,867,800 |
13 Dec 2023 | 18.60 | 19.20 | 18.45 | 19.00 | 19.00 | 3,104,700 |
12 Dec 2023 | 18.51 | 18.70 | 18.19 | 18.59 | 18.59 | 6,398,600 |
11 Dec 2023 | 18.87 | 18.96 | 18.58 | 18.91 | 18.91 | 2,559,100 |
08 Dec 2023 | 19.03 | 19.20 | 18.85 | 18.90 | 18.90 | 3,890,500 |
07 Dec 2023 | 19.01 | 19.17 | 18.85 | 19.10 | 19.10 | 1,777,400 |
06 Dec 2023 | 19.00 | 19.25 | 18.91 | 18.97 | 18.97 | 1,832,100 |
05 Dec 2023 | 19.39 | 19.45 | 18.90 | 18.90 | 18.90 | 2,048,800 |
04 Dec 2023 | 19.41 | 19.70 | 19.38 | 19.50 | 19.50 | 2,011,800 |
01 Dec 2023 | 19.00 | 19.49 | 18.93 | 19.48 | 19.48 | 1,662,800 |
30 Nov 2023 | 19.17 | 19.28 | 18.93 | 19.00 | 19.00 | 1,860,100 |
29 Nov 2023 | 19.00 | 19.26 | 18.94 | 19.16 | 19.16 | 2,285,300 |
28 Nov 2023 | 18.67 | 19.05 | 18.57 | 18.92 | 18.92 | 1,898,300 |
27 Nov 2023 | 18.66 | 18.80 | 18.49 | 18.71 | 18.71 | 1,773,500 |
24 Nov 2023 | 18.50 | 18.78 | 18.41 | 18.77 | 18.77 | 870,800 |
22 Nov 2023 | 18.24 | 18.61 | 18.21 | 18.55 | 18.55 | 2,391,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |