Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 16.34 | 16.36 | 16.34 | 16.36 | 16.36 | 4,400 |
27 Mar 2024 | 16.34 | 16.46 | 16.30 | 16.40 | 16.40 | 170,900 |
26 Mar 2024 | 16.66 | 16.66 | 16.34 | 16.36 | 16.36 | 301,700 |
25 Mar 2024 | 16.54 | 16.68 | 16.44 | 16.64 | 16.64 | 152,300 |
22 Mar 2024 | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | 165,800 |
21 Mar 2024 | 16.50 | 16.50 | 16.44 | 16.46 | 16.46 | 54,800 |
20 Mar 2024 | 16.50 | 16.54 | 16.38 | 16.48 | 16.48 | 154,200 |
19 Mar 2024 | 16.38 | 16.54 | 16.38 | 16.44 | 16.44 | 133,400 |
18 Mar 2024 | 16.32 | 16.56 | 16.22 | 16.50 | 16.50 | 155,000 |
15 Mar 2024 | 16.34 | 16.46 | 16.08 | 16.46 | 16.46 | 1,954,100 |
14 Mar 2024 | 16.26 | 16.32 | 16.18 | 16.22 | 16.22 | 399,300 |
14 Mar 2024 | 0.18 Dividend | |||||
13 Mar 2024 | 16.48 | 16.58 | 16.34 | 16.40 | 16.22 | 536,300 |
12 Mar 2024 | 16.52 | 16.52 | 16.42 | 16.48 | 16.30 | 245,500 |
11 Mar 2024 | 16.58 | 16.64 | 16.48 | 16.50 | 16.32 | 392,400 |
08 Mar 2024 | 16.68 | 16.68 | 16.52 | 16.56 | 16.38 | 173,300 |
07 Mar 2024 | 16.62 | 16.72 | 16.52 | 16.56 | 16.38 | 112,900 |
06 Mar 2024 | 16.68 | 16.68 | 16.56 | 16.62 | 16.44 | 64,600 |
05 Mar 2024 | 16.70 | 16.70 | 16.52 | 16.68 | 16.50 | 157,200 |
04 Mar 2024 | 16.88 | 16.90 | 16.72 | 16.72 | 16.54 | 57,900 |
01 Mar 2024 | 17.02 | 17.02 | 16.74 | 16.84 | 16.66 | 131,500 |
29 Feb 2024 | 16.76 | 17.06 | 16.70 | 17.00 | 16.81 | 432,100 |
28 Feb 2024 | 16.60 | 16.80 | 16.60 | 16.68 | 16.50 | 288,000 |
27 Feb 2024 | 16.52 | 16.64 | 16.52 | 16.60 | 16.42 | 261,700 |
26 Feb 2024 | 16.66 | 16.68 | 16.46 | 16.50 | 16.32 | 210,000 |
23 Feb 2024 | 16.58 | 16.72 | 16.56 | 16.66 | 16.48 | 210,900 |
22 Feb 2024 | 16.52 | 16.64 | 16.48 | 16.58 | 16.40 | 340,100 |
21 Feb 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.36 | 337,700 |
20 Feb 2024 | 16.40 | 16.54 | 16.38 | 16.48 | 16.30 | 242,000 |
19 Feb 2024 | 16.36 | 16.44 | 16.34 | 16.38 | 16.20 | 65,800 |
16 Feb 2024 | 16.40 | 16.50 | 16.32 | 16.34 | 16.16 | 142,500 |
15 Feb 2024 | 16.52 | 16.54 | 16.30 | 16.36 | 16.18 | 291,100 |
14 Feb 2024 | 16.54 | 16.58 | 16.42 | 16.48 | 16.30 | 429,100 |
13 Feb 2024 | 16.30 | 16.58 | 16.30 | 16.48 | 16.30 | 281,900 |
09 Feb 2024 | 16.36 | 16.36 | 16.28 | 16.28 | 16.10 | 39,800 |
08 Feb 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.12 | 123,400 |
07 Feb 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.14 | 232,900 |
06 Feb 2024 | 16.38 | 16.38 | 16.32 | 16.34 | 16.16 | 59,700 |
05 Feb 2024 | 16.32 | 16.40 | 16.30 | 16.36 | 16.18 | 133,100 |
02 Feb 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.12 | 158,300 |
31 Jan 2024 | 16.42 | 16.50 | 16.36 | 16.42 | 16.24 | 118,700 |
30 Jan 2024 | 16.40 | 16.40 | 16.32 | 16.38 | 16.20 | 97,600 |
29 Jan 2024 | 16.38 | 16.44 | 16.36 | 16.44 | 16.26 | 279,900 |
26 Jan 2024 | 16.30 | 16.38 | 16.28 | 16.28 | 16.10 | 173,800 |
24 Jan 2024 | 16.36 | 16.38 | 16.24 | 16.26 | 16.08 | 275,000 |
23 Jan 2024 | 16.44 | 16.44 | 16.32 | 16.38 | 16.20 | 124,700 |
22 Jan 2024 | 16.44 | 16.46 | 16.34 | 16.36 | 16.18 | 191,600 |
19 Jan 2024 | 16.42 | 16.42 | 16.24 | 16.40 | 16.22 | 259,500 |
18 Jan 2024 | 16.44 | 16.48 | 16.36 | 16.36 | 16.18 | 106,600 |
17 Jan 2024 | 16.50 | 16.50 | 16.38 | 16.42 | 16.24 | 1,082,900 |
16 Jan 2024 | 16.58 | 16.66 | 16.42 | 16.50 | 16.32 | 291,000 |
15 Jan 2024 | 16.56 | 16.70 | 16.54 | 16.60 | 16.42 | 71,500 |
12 Jan 2024 | 16.50 | 16.56 | 16.48 | 16.48 | 16.30 | 106,700 |
11 Jan 2024 | 16.50 | 16.52 | 16.46 | 16.50 | 16.32 | 366,700 |
10 Jan 2024 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 360,100 |
09 Jan 2024 | 16.48 | 16.54 | 16.44 | 16.44 | 16.26 | 403,300 |
08 Jan 2024 | 16.50 | 16.56 | 16.40 | 16.42 | 16.24 | 231,400 |
05 Jan 2024 | 16.56 | 16.58 | 16.44 | 16.46 | 16.28 | 154,100 |
04 Jan 2024 | 16.50 | 16.58 | 16.46 | 16.56 | 16.38 | 210,000 |
03 Jan 2024 | 16.42 | 16.52 | 16.30 | 16.50 | 16.32 | 1,060,500 |
02 Jan 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.18 | 82,500 |
29 Dec 2023 | 16.48 | 16.50 | 16.40 | 16.44 | 16.26 | 252,500 |
28 Dec 2023 | 16.50 | 16.52 | 16.44 | 16.46 | 16.28 | 106,000 |
27 Dec 2023 | 16.50 | 16.52 | 16.40 | 16.50 | 16.32 | 367,800 |
26 Dec 2023 | 16.34 | 16.50 | 16.28 | 16.50 | 16.32 | 1,324,200 |
22 Dec 2023 | 16.40 | 16.42 | 16.26 | 16.28 | 16.10 | 579,800 |
21 Dec 2023 | 16.50 | 16.50 | 16.36 | 16.40 | 16.22 | 362,800 |
20 Dec 2023 | 16.44 | 16.54 | 16.42 | 16.50 | 16.32 | 564,400 |
19 Dec 2023 | 16.46 | 16.56 | 16.36 | 16.44 | 16.26 | 882,300 |
18 Dec 2023 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 389,700 |
15 Dec 2023 | 16.38 | 16.60 | 16.34 | 16.48 | 16.30 | 2,587,700 |
14 Dec 2023 | 16.30 | 16.46 | 16.30 | 16.38 | 16.20 | 644,900 |
13 Dec 2023 | 16.38 | 16.42 | 16.28 | 16.28 | 16.10 | 534,700 |
12 Dec 2023 | 16.34 | 16.42 | 16.34 | 16.38 | 16.20 | 230,100 |
11 Dec 2023 | 16.46 | 16.46 | 16.34 | 16.34 | 16.16 | 338,800 |
08 Dec 2023 | 16.54 | 16.66 | 16.36 | 16.40 | 16.22 | 205,500 |
07 Dec 2023 | 16.62 | 16.70 | 16.52 | 16.54 | 16.36 | 669,200 |
06 Dec 2023 | 16.60 | 16.72 | 16.60 | 16.64 | 16.46 | 601,700 |
05 Dec 2023 | 16.64 | 16.78 | 16.50 | 16.60 | 16.42 | 1,636,900 |
04 Dec 2023 | 16.42 | 16.74 | 16.32 | 16.60 | 16.42 | 925,400 |
01 Dec 2023 | 16.20 | 16.66 | 16.12 | 16.48 | 16.30 | 2,845,700 |
30 Nov 2023 | 16.38 | 16.58 | 16.10 | 16.10 | 15.92 | 27,271,700 |
29 Nov 2023 | 16.58 | 16.66 | 16.36 | 16.40 | 16.22 | 945,700 |
28 Nov 2023 | 16.60 | 16.60 | 16.30 | 16.54 | 16.36 | 2,234,000 |
27 Nov 2023 | 16.58 | 16.66 | 16.48 | 16.54 | 16.36 | 1,036,200 |
24 Nov 2023 | 16.72 | 16.72 | 16.32 | 16.48 | 16.30 | 2,006,600 |
23 Nov 2023 | 16.70 | 16.70 | 16.48 | 16.60 | 16.42 | 663,000 |
22 Nov 2023 | 16.88 | 16.90 | 16.60 | 16.66 | 16.48 | 813,100 |
21 Nov 2023 | 16.86 | 16.90 | 16.82 | 16.84 | 16.66 | 620,000 |
20 Nov 2023 | 16.80 | 16.84 | 16.60 | 16.76 | 16.58 | 1,173,800 |
17 Nov 2023 | 17.06 | 17.06 | 16.70 | 16.70 | 16.52 | 1,360,000 |
16 Nov 2023 | 17.10 | 17.18 | 17.06 | 17.10 | 16.91 | 680,300 |
15 Nov 2023 | 17.14 | 17.20 | 17.04 | 17.08 | 16.89 | 1,056,800 |
14 Nov 2023 | 17.16 | 17.30 | 17.14 | 17.18 | 16.99 | 314,500 |
10 Nov 2023 | 17.14 | 17.16 | 17.12 | 17.14 | 16.95 | 406,600 |
09 Nov 2023 | 17.14 | 17.24 | 17.12 | 17.16 | 16.97 | 872,100 |
08 Nov 2023 | 17.62 | 17.62 | 17.12 | 17.14 | 16.95 | 435,000 |
07 Nov 2023 | 17.80 | 17.80 | 17.46 | 17.60 | 17.41 | 151,700 |
06 Nov 2023 | 17.70 | 17.78 | 17.54 | 17.70 | 17.51 | 345,200 |
03 Nov 2023 | 17.58 | 17.80 | 17.44 | 17.78 | 17.58 | 457,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |