Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.28 | 17.50 | 17.25 | 17.42 | 17.42 | 2,710,600 |
24 Apr 2024 | 17.31 | 17.44 | 17.08 | 17.28 | 17.28 | 7,531,000 |
23 Apr 2024 | 17.14 | 17.35 | 17.11 | 17.17 | 17.17 | 3,855,100 |
22 Apr 2024 | 17.40 | 17.64 | 17.30 | 17.34 | 17.34 | 3,633,100 |
19 Apr 2024 | 17.24 | 17.41 | 16.92 | 17.29 | 17.29 | 7,574,300 |
18 Apr 2024 | 17.28 | 17.37 | 17.03 | 17.14 | 17.14 | 7,296,500 |
17 Apr 2024 | 17.22 | 17.34 | 17.12 | 17.28 | 17.28 | 5,951,500 |
16 Apr 2024 | 17.29 | 17.42 | 17.22 | 17.23 | 17.23 | 6,678,900 |
15 Apr 2024 | 17.23 | 17.41 | 17.12 | 17.37 | 17.37 | 16,420,400 |
12 Apr 2024 | 17.40 | 17.40 | 17.03 | 17.27 | 17.27 | 7,145,200 |
11 Apr 2024 | 17.72 | 17.75 | 17.35 | 17.46 | 17.46 | 4,106,400 |
10 Apr 2024 | 18.09 | 18.34 | 17.73 | 17.79 | 17.79 | 7,681,700 |
10 Apr 2024 | 0.541267 Dividend | |||||
09 Apr 2024 | 18.61 | 18.81 | 18.58 | 18.77 | 18.23 | 3,191,200 |
08 Apr 2024 | 18.47 | 18.63 | 18.34 | 18.54 | 18.01 | 4,575,300 |
05 Apr 2024 | 18.57 | 18.88 | 18.41 | 18.52 | 17.99 | 5,246,700 |
04 Apr 2024 | 18.12 | 18.76 | 18.12 | 18.60 | 18.06 | 6,287,500 |
03 Apr 2024 | 17.81 | 18.09 | 17.74 | 18.03 | 17.51 | 3,984,200 |
02 Apr 2024 | 17.85 | 17.85 | 17.62 | 17.80 | 17.29 | 8,542,600 |
01 Apr 2024 | 17.91 | 18.02 | 17.78 | 17.81 | 17.30 | 4,859,400 |
28 Mar 2024 | 17.80 | 17.83 | 17.59 | 17.80 | 17.29 | 9,678,500 |
27 Mar 2024 | 18.01 | 18.13 | 17.85 | 17.91 | 17.39 | 7,768,100 |
26 Mar 2024 | 17.90 | 18.25 | 17.90 | 18.02 | 17.50 | 5,991,500 |
25 Mar 2024 | 18.21 | 18.27 | 17.92 | 17.92 | 17.40 | 6,577,100 |
25 Mar 2024 | 0.082636 Dividend | |||||
22 Mar 2024 | 18.23 | 18.31 | 18.09 | 18.25 | 17.64 | 4,260,500 |
21 Mar 2024 | 18.20 | 18.36 | 18.11 | 18.24 | 17.63 | 11,927,700 |
20 Mar 2024 | 18.26 | 18.33 | 18.15 | 18.20 | 17.60 | 6,653,000 |
19 Mar 2024 | 18.52 | 18.61 | 18.24 | 18.30 | 17.69 | 7,930,500 |
18 Mar 2024 | 18.62 | 18.67 | 18.45 | 18.60 | 17.98 | 5,949,600 |
15 Mar 2024 | 18.86 | 19.08 | 18.49 | 18.62 | 18.00 | 5,894,300 |
14 Mar 2024 | 18.44 | 19.07 | 18.44 | 18.76 | 18.14 | 11,219,800 |
13 Mar 2024 | 18.49 | 18.64 | 18.36 | 18.52 | 17.90 | 6,052,000 |
12 Mar 2024 | 18.28 | 18.62 | 18.15 | 18.55 | 17.93 | 6,370,200 |
11 Mar 2024 | 18.85 | 18.92 | 18.27 | 18.27 | 17.66 | 8,464,800 |
08 Mar 2024 | 18.47 | 18.98 | 18.42 | 18.95 | 18.32 | 11,704,800 |
07 Mar 2024 | 18.20 | 18.62 | 18.14 | 18.56 | 17.94 | 9,182,000 |
06 Mar 2024 | 17.99 | 18.26 | 17.85 | 18.13 | 17.53 | 5,325,300 |
05 Mar 2024 | 18.28 | 18.28 | 17.87 | 17.91 | 17.31 | 5,499,500 |
04 Mar 2024 | 18.40 | 18.53 | 18.04 | 18.15 | 17.55 | 5,280,200 |
01 Mar 2024 | 18.17 | 18.52 | 18.04 | 18.41 | 17.80 | 6,091,600 |
29 Feb 2024 | 18.80 | 18.80 | 17.97 | 18.17 | 17.57 | 10,144,400 |
28 Feb 2024 | 18.71 | 18.99 | 18.70 | 18.85 | 18.22 | 7,319,700 |
27 Feb 2024 | 18.46 | 18.88 | 18.37 | 18.75 | 18.13 | 5,781,900 |
26 Feb 2024 | 18.42 | 18.50 | 18.20 | 18.38 | 17.77 | 3,717,400 |
23 Feb 2024 | 18.68 | 18.68 | 18.28 | 18.38 | 17.77 | 3,475,800 |
22 Feb 2024 | 17.93 | 18.61 | 17.91 | 18.53 | 17.91 | 9,616,500 |
21 Feb 2024 | 17.62 | 17.84 | 17.45 | 17.84 | 17.25 | 5,870,500 |
20 Feb 2024 | 17.40 | 17.64 | 17.40 | 17.61 | 17.02 | 17,984,600 |
19 Feb 2024 | 17.35 | 17.73 | 17.21 | 17.48 | 16.90 | 3,560,400 |
16 Feb 2024 | 18.15 | 18.18 | 17.28 | 17.40 | 16.82 | 12,072,300 |
15 Feb 2024 | 18.35 | 18.44 | 18.07 | 18.09 | 17.49 | 7,597,100 |
14 Feb 2024 | 18.38 | 18.52 | 18.23 | 18.38 | 17.77 | 7,051,500 |
09 Feb 2024 | 18.37 | 18.52 | 18.12 | 18.38 | 17.77 | 4,193,000 |
08 Feb 2024 | 18.22 | 18.60 | 18.20 | 18.43 | 17.82 | 7,340,800 |
07 Feb 2024 | 18.29 | 18.47 | 17.93 | 18.22 | 17.61 | 9,428,600 |
06 Feb 2024 | 17.93 | 18.32 | 17.92 | 18.14 | 17.54 | 6,316,800 |
05 Feb 2024 | 17.70 | 17.97 | 17.63 | 17.89 | 17.30 | 6,652,800 |
02 Feb 2024 | 17.74 | 17.84 | 17.56 | 17.70 | 17.11 | 3,508,800 |
01 Feb 2024 | 17.37 | 17.71 | 17.34 | 17.67 | 17.08 | 5,766,700 |
31 Jan 2024 | 17.24 | 17.49 | 17.13 | 17.34 | 16.76 | 5,901,900 |
30 Jan 2024 | 17.46 | 17.52 | 17.16 | 17.16 | 16.59 | 7,527,800 |
29 Jan 2024 | 17.51 | 17.56 | 17.37 | 17.46 | 16.88 | 2,193,900 |
26 Jan 2024 | 17.48 | 17.58 | 17.36 | 17.52 | 16.94 | 3,576,000 |
25 Jan 2024 | 17.49 | 17.50 | 17.21 | 17.39 | 16.81 | 2,754,500 |
24 Jan 2024 | 17.47 | 17.52 | 17.34 | 17.43 | 16.85 | 2,944,400 |
23 Jan 2024 | 17.48 | 17.58 | 17.38 | 17.45 | 16.87 | 3,535,200 |
22 Jan 2024 | 17.71 | 17.72 | 17.37 | 17.50 | 16.92 | 2,864,400 |
19 Jan 2024 | 17.41 | 17.62 | 17.29 | 17.62 | 17.03 | 3,566,500 |
18 Jan 2024 | 17.41 | 17.49 | 17.22 | 17.40 | 16.82 | 4,103,500 |
17 Jan 2024 | 17.18 | 17.54 | 17.15 | 17.40 | 16.82 | 8,260,100 |
16 Jan 2024 | 17.34 | 17.37 | 17.05 | 17.15 | 16.58 | 4,848,500 |
15 Jan 2024 | 17.23 | 17.46 | 17.17 | 17.46 | 16.88 | 1,902,800 |
12 Jan 2024 | 16.96 | 17.31 | 16.75 | 17.22 | 16.65 | 11,038,200 |
11 Jan 2024 | 17.23 | 17.26 | 16.94 | 17.02 | 16.45 | 8,007,300 |
10 Jan 2024 | 17.32 | 17.45 | 17.18 | 17.29 | 16.72 | 6,029,800 |
09 Jan 2024 | 17.27 | 17.41 | 17.17 | 17.35 | 16.77 | 5,887,000 |
08 Jan 2024 | 17.15 | 17.35 | 17.10 | 17.35 | 16.77 | 4,639,600 |
05 Jan 2024 | 17.36 | 17.46 | 17.12 | 17.20 | 16.63 | 3,576,800 |
04 Jan 2024 | 17.79 | 17.79 | 17.34 | 17.45 | 16.87 | 4,718,600 |
03 Jan 2024 | 17.74 | 17.86 | 17.65 | 17.75 | 17.16 | 6,208,900 |
02 Jan 2024 | 17.93 | 17.95 | 17.61 | 17.73 | 17.14 | 11,609,500 |
28 Dec 2023 | 18.00 | 18.10 | 17.86 | 17.93 | 17.33 | 3,623,900 |
27 Dec 2023 | 17.85 | 17.98 | 17.77 | 17.98 | 17.38 | 2,926,000 |
26 Dec 2023 | 17.97 | 18.01 | 17.71 | 17.85 | 17.26 | 2,609,300 |
22 Dec 2023 | 17.70 | 17.89 | 17.60 | 17.89 | 17.30 | 3,823,500 |
22 Dec 2023 | 0.270594 Dividend | |||||
21 Dec 2023 | 18.15 | 18.31 | 17.87 | 18.00 | 17.14 | 6,373,900 |
20 Dec 2023 | 18.16 | 18.31 | 18.08 | 18.11 | 17.24 | 4,295,800 |
19 Dec 2023 | 18.34 | 18.40 | 18.06 | 18.16 | 17.29 | 5,499,200 |
18 Dec 2023 | 18.28 | 18.35 | 17.90 | 18.35 | 17.47 | 5,489,700 |
15 Dec 2023 | 18.46 | 18.51 | 17.93 | 18.12 | 17.25 | 8,673,500 |
14 Dec 2023 | 18.49 | 18.58 | 18.26 | 18.47 | 17.59 | 7,233,300 |
13 Dec 2023 | 17.85 | 18.38 | 17.76 | 18.24 | 17.37 | 10,133,200 |
12 Dec 2023 | 17.92 | 17.96 | 17.76 | 17.84 | 16.99 | 5,290,900 |
11 Dec 2023 | 17.82 | 18.12 | 17.82 | 17.93 | 17.07 | 7,326,400 |
08 Dec 2023 | 17.73 | 17.98 | 17.59 | 17.91 | 17.05 | 6,383,200 |
07 Dec 2023 | 17.72 | 17.78 | 17.33 | 17.73 | 16.88 | 7,193,600 |
06 Dec 2023 | 17.68 | 17.88 | 17.60 | 17.78 | 16.93 | 7,476,600 |
05 Dec 2023 | 17.39 | 17.61 | 17.28 | 17.61 | 16.77 | 5,088,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |