Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 16.38 | 16.43 | 16.10 | 16.19 | 16.19 | 1,817,500 |
16 Apr 2024 | 16.38 | 16.49 | 16.05 | 16.21 | 16.21 | 1,556,500 |
15 Apr 2024 | 16.84 | 16.96 | 16.33 | 16.37 | 16.37 | 1,482,900 |
12 Apr 2024 | 17.18 | 17.18 | 16.77 | 16.85 | 16.85 | 2,065,900 |
11 Apr 2024 | 17.08 | 17.32 | 16.89 | 17.24 | 17.24 | 2,783,800 |
10 Apr 2024 | 17.00 | 17.20 | 16.70 | 16.89 | 16.89 | 2,624,700 |
09 Apr 2024 | 17.18 | 17.44 | 16.90 | 17.43 | 17.43 | 2,328,400 |
08 Apr 2024 | 17.50 | 17.75 | 17.14 | 17.23 | 17.23 | 2,933,700 |
05 Apr 2024 | 17.48 | 17.53 | 17.21 | 17.28 | 17.28 | 1,189,500 |
04 Apr 2024 | 18.16 | 18.18 | 17.42 | 17.51 | 17.51 | 1,855,400 |
03 Apr 2024 | 17.76 | 18.04 | 17.56 | 17.89 | 17.89 | 2,333,000 |
02 Apr 2024 | 17.64 | 17.85 | 17.60 | 17.77 | 17.77 | 3,881,700 |
01 Apr 2024 | 18.00 | 18.00 | 17.53 | 17.80 | 17.80 | 1,444,700 |
28 Mar 2024 | 17.73 | 17.95 | 17.70 | 17.90 | 17.90 | 2,271,500 |
27 Mar 2024 | 17.59 | 17.79 | 17.46 | 17.75 | 17.75 | 1,629,700 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 17.69 | 17.92 | 17.59 | 17.67 | 17.42 | 2,209,600 |
25 Mar 2024 | 17.05 | 17.58 | 16.99 | 17.50 | 17.25 | 1,603,900 |
22 Mar 2024 | 17.20 | 17.29 | 16.99 | 17.02 | 16.78 | 1,504,600 |
21 Mar 2024 | 17.36 | 17.46 | 16.95 | 17.07 | 16.83 | 3,192,800 |
20 Mar 2024 | 16.75 | 17.29 | 16.75 | 17.29 | 17.05 | 3,351,100 |
19 Mar 2024 | 16.42 | 16.88 | 16.30 | 16.82 | 16.58 | 1,852,700 |
18 Mar 2024 | 16.35 | 16.83 | 16.32 | 16.47 | 16.24 | 1,954,400 |
15 Mar 2024 | 16.50 | 16.75 | 16.30 | 16.44 | 16.21 | 6,199,200 |
14 Mar 2024 | 16.88 | 16.88 | 16.37 | 16.60 | 16.37 | 2,848,800 |
13 Mar 2024 | 16.92 | 17.06 | 16.76 | 16.85 | 16.61 | 2,180,000 |
12 Mar 2024 | 16.95 | 17.01 | 16.53 | 16.91 | 16.67 | 2,721,000 |
11 Mar 2024 | 16.63 | 16.95 | 16.58 | 16.87 | 16.63 | 2,382,500 |
08 Mar 2024 | 16.86 | 17.10 | 16.64 | 16.70 | 16.46 | 3,478,700 |
07 Mar 2024 | 16.78 | 17.25 | 16.55 | 16.76 | 16.52 | 8,729,600 |
06 Mar 2024 | 17.17 | 17.82 | 16.61 | 16.67 | 16.43 | 8,820,600 |
05 Mar 2024 | 18.90 | 19.11 | 18.67 | 18.79 | 18.52 | 1,290,400 |
04 Mar 2024 | 19.24 | 19.48 | 18.98 | 19.06 | 18.79 | 1,322,000 |
01 Mar 2024 | 18.78 | 19.34 | 18.61 | 19.29 | 19.02 | 1,440,500 |
29 Feb 2024 | 19.00 | 19.01 | 18.51 | 18.65 | 18.39 | 2,053,700 |
28 Feb 2024 | 18.68 | 19.03 | 18.62 | 18.76 | 18.49 | 1,293,900 |
27 Feb 2024 | 18.90 | 19.03 | 18.52 | 18.80 | 18.53 | 1,285,200 |
26 Feb 2024 | 18.42 | 18.99 | 18.42 | 18.82 | 18.55 | 1,240,000 |
23 Feb 2024 | 18.72 | 18.76 | 18.42 | 18.48 | 18.22 | 1,249,200 |
22 Feb 2024 | 18.68 | 19.03 | 18.56 | 18.72 | 18.46 | 1,405,500 |
21 Feb 2024 | 18.59 | 18.73 | 18.40 | 18.61 | 18.35 | 1,136,300 |
20 Feb 2024 | 18.33 | 18.82 | 18.27 | 18.81 | 18.54 | 1,202,100 |
16 Feb 2024 | 18.81 | 18.83 | 18.52 | 18.59 | 18.33 | 997,500 |
15 Feb 2024 | 18.41 | 18.92 | 18.41 | 18.90 | 18.63 | 1,228,700 |
14 Feb 2024 | 18.30 | 18.39 | 17.95 | 18.27 | 18.01 | 1,090,000 |
13 Feb 2024 | 18.25 | 18.34 | 17.82 | 18.00 | 17.75 | 1,524,600 |
12 Feb 2024 | 18.49 | 18.82 | 18.49 | 18.75 | 18.48 | 1,474,800 |
09 Feb 2024 | 18.50 | 18.62 | 18.23 | 18.48 | 18.22 | 1,257,800 |
08 Feb 2024 | 17.93 | 18.52 | 17.68 | 18.48 | 18.22 | 2,016,700 |
07 Feb 2024 | 18.47 | 18.50 | 17.89 | 17.98 | 17.73 | 1,259,900 |
06 Feb 2024 | 17.80 | 18.66 | 17.80 | 18.48 | 18.22 | 1,566,500 |
05 Feb 2024 | 17.97 | 18.05 | 17.68 | 17.79 | 17.54 | 1,119,100 |
02 Feb 2024 | 18.28 | 18.39 | 17.83 | 18.25 | 17.99 | 1,432,800 |
01 Feb 2024 | 18.58 | 18.70 | 18.28 | 18.54 | 18.28 | 1,409,100 |
31 Jan 2024 | 18.97 | 19.25 | 18.41 | 18.46 | 18.20 | 1,738,000 |
30 Jan 2024 | 19.60 | 19.78 | 18.93 | 19.05 | 18.78 | 2,320,900 |
29 Jan 2024 | 19.12 | 19.62 | 18.81 | 19.61 | 19.33 | 2,544,700 |
26 Jan 2024 | 18.17 | 19.14 | 18.16 | 19.05 | 18.78 | 4,738,700 |
25 Jan 2024 | 15.35 | 18.83 | 15.32 | 18.15 | 17.89 | 8,771,400 |
24 Jan 2024 | 16.79 | 16.88 | 16.42 | 16.44 | 16.21 | 2,246,300 |
23 Jan 2024 | 16.70 | 16.89 | 16.52 | 16.64 | 16.40 | 3,286,300 |
22 Jan 2024 | 16.19 | 16.76 | 16.18 | 16.63 | 16.39 | 2,809,500 |
19 Jan 2024 | 15.95 | 16.16 | 15.72 | 16.09 | 15.86 | 1,424,500 |
18 Jan 2024 | 15.74 | 15.86 | 15.55 | 15.84 | 15.62 | 1,381,900 |
17 Jan 2024 | 15.81 | 15.88 | 15.50 | 15.62 | 15.40 | 1,651,500 |
16 Jan 2024 | 15.91 | 16.23 | 15.71 | 16.10 | 15.87 | 1,500,000 |
12 Jan 2024 | 16.19 | 16.30 | 15.91 | 16.06 | 15.83 | 1,541,500 |
11 Jan 2024 | 16.13 | 16.13 | 15.66 | 16.07 | 15.84 | 1,631,900 |
10 Jan 2024 | 16.17 | 16.30 | 15.95 | 16.23 | 16.00 | 1,850,800 |
09 Jan 2024 | 16.31 | 16.59 | 16.23 | 16.25 | 16.02 | 1,539,700 |
08 Jan 2024 | 16.32 | 16.86 | 16.30 | 16.59 | 16.36 | 1,758,100 |
05 Jan 2024 | 16.41 | 16.78 | 16.26 | 16.32 | 16.09 | 1,793,000 |
04 Jan 2024 | 15.96 | 16.64 | 15.85 | 16.57 | 16.34 | 2,422,300 |
03 Jan 2024 | 17.69 | 17.69 | 15.69 | 15.84 | 15.62 | 4,622,000 |
02 Jan 2024 | 18.15 | 18.20 | 17.88 | 18.03 | 17.77 | 2,006,800 |
29 Dec 2023 | 18.61 | 18.61 | 18.13 | 18.33 | 18.07 | 1,692,400 |
28 Dec 2023 | 18.61 | 18.68 | 18.52 | 18.58 | 18.32 | 1,152,200 |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 18.91 | 19.00 | 18.82 | 18.94 | 18.43 | 1,099,000 |
26 Dec 2023 | 18.71 | 18.95 | 18.61 | 18.81 | 18.30 | 1,154,500 |
22 Dec 2023 | 18.84 | 18.90 | 18.56 | 18.70 | 18.19 | 1,223,100 |
21 Dec 2023 | 18.51 | 18.77 | 18.33 | 18.77 | 18.26 | 1,602,400 |
20 Dec 2023 | 18.48 | 18.63 | 18.26 | 18.29 | 17.79 | 2,143,700 |
19 Dec 2023 | 18.08 | 18.68 | 18.08 | 18.47 | 17.97 | 3,465,900 |
18 Dec 2023 | 18.29 | 18.61 | 17.85 | 18.04 | 17.55 | 4,133,100 |
15 Dec 2023 | 17.57 | 18.36 | 17.40 | 18.29 | 17.79 | 16,586,200 |
14 Dec 2023 | 16.96 | 17.87 | 16.94 | 17.58 | 17.10 | 4,605,800 |
13 Dec 2023 | 15.58 | 16.72 | 15.57 | 16.71 | 16.26 | 3,119,100 |
12 Dec 2023 | 15.14 | 15.82 | 15.11 | 15.71 | 15.28 | 3,418,700 |
11 Dec 2023 | 15.06 | 15.41 | 15.06 | 15.17 | 14.76 | 2,403,300 |
08 Dec 2023 | 14.57 | 15.07 | 14.52 | 15.04 | 14.63 | 2,229,400 |
07 Dec 2023 | 14.20 | 14.69 | 14.19 | 14.61 | 14.21 | 2,343,300 |
06 Dec 2023 | 14.23 | 14.30 | 13.99 | 14.09 | 13.71 | 1,709,300 |
05 Dec 2023 | 13.97 | 14.10 | 13.77 | 14.07 | 13.69 | 1,594,800 |
04 Dec 2023 | 14.07 | 14.20 | 13.92 | 14.01 | 13.63 | 1,956,800 |
01 Dec 2023 | 13.94 | 14.22 | 13.59 | 14.17 | 13.79 | 1,770,900 |
30 Nov 2023 | 14.05 | 14.11 | 13.91 | 13.99 | 13.61 | 1,499,400 |
29 Nov 2023 | 13.89 | 14.15 | 13.86 | 14.04 | 13.66 | 1,643,100 |
28 Nov 2023 | 13.67 | 13.74 | 13.56 | 13.73 | 13.36 | 1,206,800 |
27 Nov 2023 | 13.72 | 13.80 | 13.56 | 13.71 | 13.34 | 1,105,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |