Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.57 | 15.77 | 15.54 | 15.72 | 15.72 | 2,768,400 |
24 Apr 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 15.66 | 3,147,500 |
24 Apr 2024 | 0.82 Dividend | |||||
23 Apr 2024 | 16.54 | 16.73 | 16.52 | 16.72 | 15.90 | 3,116,500 |
22 Apr 2024 | 16.29 | 16.47 | 16.27 | 16.41 | 15.61 | 2,614,500 |
19 Apr 2024 | 16.18 | 16.26 | 16.13 | 16.20 | 15.41 | 3,859,900 |
18 Apr 2024 | 16.07 | 16.19 | 16.00 | 16.04 | 15.25 | 5,720,700 |
17 Apr 2024 | 16.03 | 16.09 | 15.76 | 15.86 | 15.08 | 4,279,300 |
16 Apr 2024 | 15.74 | 15.75 | 15.58 | 15.64 | 14.87 | 4,457,000 |
15 Apr 2024 | 16.11 | 16.18 | 15.84 | 15.84 | 15.06 | 4,754,500 |
12 Apr 2024 | 15.92 | 16.02 | 15.77 | 15.81 | 15.03 | 4,596,300 |
11 Apr 2024 | 16.80 | 16.81 | 16.43 | 16.65 | 15.83 | 2,713,800 |
10 Apr 2024 | 16.84 | 17.07 | 16.76 | 16.84 | 16.01 | 2,760,800 |
09 Apr 2024 | 17.13 | 17.18 | 16.97 | 17.03 | 16.19 | 1,710,400 |
08 Apr 2024 | 17.08 | 17.15 | 17.02 | 17.11 | 16.27 | 2,546,500 |
05 Apr 2024 | 16.74 | 16.97 | 16.72 | 16.87 | 16.04 | 3,038,900 |
04 Apr 2024 | 17.05 | 17.10 | 16.75 | 16.78 | 15.96 | 2,842,800 |
03 Apr 2024 | 16.69 | 16.86 | 16.67 | 16.83 | 16.00 | 2,502,100 |
02 Apr 2024 | 16.47 | 16.53 | 16.42 | 16.50 | 15.69 | 2,709,700 |
01 Apr 2024 | 16.46 | 16.52 | 16.33 | 16.44 | 15.63 | 2,033,600 |
28 Mar 2024 | 16.42 | 16.51 | 16.40 | 16.49 | 15.68 | 3,136,700 |
27 Mar 2024 | 16.21 | 16.27 | 16.14 | 16.26 | 15.46 | 2,485,100 |
26 Mar 2024 | 16.18 | 16.27 | 16.08 | 16.09 | 15.30 | 3,271,300 |
25 Mar 2024 | 15.86 | 15.98 | 15.86 | 15.92 | 15.14 | 2,021,500 |
22 Mar 2024 | 15.95 | 15.97 | 15.83 | 15.85 | 15.07 | 1,687,000 |
21 Mar 2024 | 15.74 | 15.82 | 15.72 | 15.78 | 15.01 | 3,211,300 |
20 Mar 2024 | 15.52 | 15.84 | 15.51 | 15.81 | 15.03 | 2,739,200 |
19 Mar 2024 | 15.73 | 15.83 | 15.72 | 15.75 | 14.98 | 3,044,900 |
18 Mar 2024 | 15.55 | 15.58 | 15.44 | 15.57 | 14.81 | 2,569,200 |
15 Mar 2024 | 15.36 | 15.43 | 15.31 | 15.35 | 14.60 | 3,286,200 |
14 Mar 2024 | 15.30 | 15.33 | 15.20 | 15.26 | 14.51 | 3,486,100 |
13 Mar 2024 | 15.39 | 15.49 | 15.38 | 15.40 | 14.64 | 4,201,200 |
12 Mar 2024 | 15.28 | 15.44 | 15.27 | 15.43 | 14.67 | 4,419,500 |
11 Mar 2024 | 14.84 | 15.05 | 14.84 | 15.05 | 14.31 | 3,547,400 |
08 Mar 2024 | 14.78 | 14.82 | 14.69 | 14.72 | 14.00 | 2,319,900 |
07 Mar 2024 | 14.48 | 14.65 | 14.46 | 14.64 | 13.92 | 2,858,400 |
06 Mar 2024 | 14.41 | 14.42 | 14.28 | 14.36 | 13.66 | 4,760,100 |
05 Mar 2024 | 14.14 | 14.29 | 14.13 | 14.22 | 13.52 | 2,887,600 |
04 Mar 2024 | 14.08 | 14.15 | 14.04 | 14.10 | 13.41 | 2,868,200 |
01 Mar 2024 | 13.79 | 13.83 | 13.68 | 13.78 | 13.10 | 3,261,800 |
29 Feb 2024 | 13.78 | 13.80 | 13.64 | 13.72 | 13.05 | 6,711,700 |
28 Feb 2024 | 13.80 | 13.87 | 13.70 | 13.71 | 13.04 | 2,653,900 |
27 Feb 2024 | 13.65 | 13.77 | 13.65 | 13.75 | 13.08 | 2,441,100 |
26 Feb 2024 | 13.70 | 13.73 | 13.57 | 13.58 | 12.91 | 2,005,500 |
23 Feb 2024 | 13.71 | 13.78 | 13.70 | 13.74 | 13.07 | 1,931,700 |
22 Feb 2024 | 13.75 | 13.81 | 13.68 | 13.71 | 13.04 | 3,231,800 |
21 Feb 2024 | 13.65 | 13.67 | 13.58 | 13.64 | 12.97 | 2,939,100 |
20 Feb 2024 | 13.56 | 13.72 | 13.56 | 13.69 | 13.02 | 2,993,500 |
16 Feb 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 12.67 | 2,789,900 |
15 Feb 2024 | 13.24 | 13.42 | 13.24 | 13.41 | 12.75 | 2,704,000 |
14 Feb 2024 | 13.12 | 13.18 | 13.09 | 13.18 | 12.53 | 2,436,300 |
13 Feb 2024 | 13.16 | 13.17 | 12.95 | 13.02 | 12.38 | 5,209,000 |
12 Feb 2024 | 13.17 | 13.25 | 13.15 | 13.21 | 12.56 | 2,543,000 |
09 Feb 2024 | 12.89 | 13.07 | 12.88 | 13.05 | 12.41 | 3,923,300 |
08 Feb 2024 | 12.89 | 12.91 | 12.81 | 12.89 | 12.26 | 2,795,000 |
07 Feb 2024 | 12.85 | 12.93 | 12.78 | 12.90 | 12.27 | 3,446,400 |
06 Feb 2024 | 13.00 | 13.10 | 12.98 | 13.04 | 12.40 | 2,215,600 |
05 Feb 2024 | 12.95 | 13.01 | 12.88 | 12.97 | 12.33 | 2,980,300 |
02 Feb 2024 | 13.26 | 13.31 | 13.10 | 13.18 | 12.53 | 5,818,600 |
01 Feb 2024 | 13.35 | 13.46 | 13.21 | 13.36 | 12.70 | 8,195,500 |
31 Jan 2024 | 14.42 | 14.44 | 14.18 | 14.20 | 13.50 | 3,125,000 |
30 Jan 2024 | 14.14 | 14.27 | 14.14 | 14.24 | 13.54 | 1,978,600 |
29 Jan 2024 | 14.15 | 14.20 | 14.08 | 14.19 | 13.49 | 1,642,300 |
26 Jan 2024 | 14.25 | 14.29 | 14.20 | 14.28 | 13.58 | 1,821,600 |
25 Jan 2024 | 14.19 | 14.20 | 14.04 | 14.17 | 13.48 | 2,877,800 |
24 Jan 2024 | 14.23 | 14.25 | 14.15 | 14.17 | 13.48 | 2,618,400 |
23 Jan 2024 | 13.99 | 14.03 | 13.90 | 14.02 | 13.33 | 2,253,700 |
22 Jan 2024 | 14.01 | 14.05 | 13.95 | 13.98 | 13.29 | 2,377,900 |
19 Jan 2024 | 13.87 | 14.00 | 13.83 | 13.99 | 13.30 | 2,087,600 |
18 Jan 2024 | 13.81 | 13.85 | 13.71 | 13.84 | 13.16 | 2,808,600 |
17 Jan 2024 | 13.67 | 13.78 | 13.64 | 13.73 | 13.06 | 3,670,100 |
16 Jan 2024 | 13.87 | 13.88 | 13.73 | 13.74 | 13.07 | 3,589,900 |
12 Jan 2024 | 14.21 | 14.24 | 14.04 | 14.09 | 13.40 | 2,566,500 |
11 Jan 2024 | 14.22 | 14.25 | 14.01 | 14.09 | 13.40 | 3,744,400 |
10 Jan 2024 | 14.16 | 14.21 | 14.11 | 14.19 | 13.49 | 3,055,900 |
09 Jan 2024 | 14.25 | 14.31 | 14.18 | 14.18 | 13.48 | 2,389,700 |
08 Jan 2024 | 14.55 | 14.60 | 14.51 | 14.55 | 13.84 | 1,689,300 |
05 Jan 2024 | 14.56 | 14.67 | 14.49 | 14.53 | 13.82 | 2,392,200 |
04 Jan 2024 | 14.38 | 14.59 | 14.37 | 14.44 | 13.73 | 3,208,900 |
03 Jan 2024 | 14.56 | 14.74 | 14.52 | 14.66 | 13.94 | 2,836,500 |
02 Jan 2024 | 14.68 | 14.82 | 14.66 | 14.76 | 14.04 | 2,625,100 |
29 Dec 2023 | 15.05 | 15.07 | 14.95 | 15.02 | 14.28 | 1,933,400 |
28 Dec 2023 | 15.06 | 15.10 | 15.00 | 15.01 | 14.27 | 1,712,700 |
27 Dec 2023 | 15.11 | 15.22 | 15.11 | 15.19 | 14.45 | 1,467,400 |
26 Dec 2023 | 15.08 | 15.18 | 15.05 | 15.15 | 14.41 | 966,000 |
22 Dec 2023 | 15.06 | 15.12 | 14.98 | 15.03 | 14.29 | 2,290,300 |
21 Dec 2023 | 14.93 | 14.98 | 14.87 | 14.97 | 14.24 | 2,083,200 |
20 Dec 2023 | 14.94 | 14.99 | 14.76 | 14.76 | 14.04 | 3,138,500 |
19 Dec 2023 | 15.08 | 15.12 | 15.01 | 15.06 | 14.32 | 2,148,800 |
18 Dec 2023 | 15.06 | 15.07 | 14.93 | 14.99 | 14.25 | 2,234,500 |
15 Dec 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 14.18 | 3,155,300 |
14 Dec 2023 | 14.96 | 15.08 | 14.88 | 14.99 | 14.25 | 3,016,800 |
13 Dec 2023 | 14.69 | 14.91 | 14.59 | 14.89 | 14.16 | 2,105,500 |
12 Dec 2023 | 14.70 | 14.75 | 14.66 | 14.72 | 14.00 | 1,646,900 |
11 Dec 2023 | 14.57 | 14.60 | 14.53 | 14.57 | 13.86 | 1,805,500 |
08 Dec 2023 | 14.48 | 14.64 | 14.47 | 14.59 | 13.87 | 2,617,300 |
07 Dec 2023 | 14.33 | 14.44 | 14.30 | 14.42 | 13.71 | 1,620,400 |
06 Dec 2023 | 14.31 | 14.42 | 14.20 | 14.21 | 13.51 | 2,671,100 |
05 Dec 2023 | 14.15 | 14.17 | 14.08 | 14.11 | 13.42 | 1,618,300 |
04 Dec 2023 | 14.00 | 14.13 | 13.99 | 14.09 | 13.40 | 2,028,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |