Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 17.04 | 12,392,200 |
17 Apr 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 17.03 | 11,256,000 |
16 Apr 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 17.14 | 11,214,400 |
15 Apr 2024 | 17.70 | 17.81 | 17.20 | 17.26 | 17.26 | 17,413,800 |
12 Apr 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 17.42 | 14,033,800 |
11 Apr 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 17.94 | 11,099,600 |
10 Apr 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 18.00 | 16,226,400 |
09 Apr 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 18.02 | 10,642,300 |
08 Apr 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 18.14 | 10,709,800 |
05 Apr 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 18.00 | 13,148,500 |
04 Apr 2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17.94 | 17,602,700 |
03 Apr 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 18.19 | 26,942,500 |
02 Apr 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 17.70 | 9,361,500 |
01 Apr 2024 | 17.68 | 18.01 | 17.62 | 17.94 | 17.94 | 9,680,900 |
28 Mar 2024 | 17.74 | 17.85 | 17.69 | 17.73 | 17.73 | 9,155,400 |
27 Mar 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 17.67 | 9,727,100 |
26 Mar 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 17.69 | 14,285,200 |
25 Mar 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 17.42 | 16,167,200 |
22 Mar 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 17.37 | 9,278,900 |
21 Mar 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 17.21 | 12,914,800 |
20 Mar 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 16.93 | 17,508,400 |
19 Mar 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 16.78 | 12,178,000 |
18 Mar 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 17.06 | 22,137,600 |
15 Mar 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 16.73 | 41,142,100 |
14 Mar 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 17.53 | 15,774,900 |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 18.02 | 18.06 | 17.61 | 17.90 | 17.77 | 17,482,400 |
12 Mar 2024 | 18.52 | 19.15 | 18.04 | 18.05 | 17.92 | 33,677,100 |
11 Mar 2024 | 17.72 | 18.27 | 17.63 | 18.04 | 17.91 | 19,422,800 |
08 Mar 2024 | 18.63 | 18.69 | 17.95 | 17.99 | 17.86 | 21,693,800 |
07 Mar 2024 | 18.79 | 18.83 | 17.72 | 18.18 | 18.05 | 29,773,700 |
06 Mar 2024 | 18.35 | 20.07 | 18.34 | 18.77 | 18.63 | 51,250,900 |
05 Mar 2024 | 17.01 | 18.19 | 17.01 | 18.10 | 17.97 | 44,150,200 |
04 Mar 2024 | 15.81 | 17.31 | 15.76 | 17.15 | 17.03 | 41,177,700 |
01 Mar 2024 | 14.53 | 15.70 | 14.47 | 15.56 | 15.45 | 34,136,700 |
29 Feb 2024 | 15.00 | 15.26 | 15.00 | 15.23 | 15.12 | 27,341,800 |
28 Feb 2024 | 14.84 | 15.06 | 14.78 | 14.86 | 14.75 | 9,910,200 |
27 Feb 2024 | 15.01 | 15.08 | 14.83 | 14.89 | 14.78 | 9,432,100 |
26 Feb 2024 | 15.09 | 15.14 | 14.87 | 14.93 | 14.82 | 14,869,500 |
23 Feb 2024 | 15.11 | 15.23 | 15.04 | 15.11 | 15.00 | 8,561,000 |
22 Feb 2024 | 15.04 | 15.18 | 14.93 | 15.07 | 14.96 | 10,462,400 |
21 Feb 2024 | 14.90 | 14.99 | 14.76 | 14.91 | 14.80 | 8,118,700 |
20 Feb 2024 | 14.85 | 15.09 | 14.80 | 15.01 | 14.90 | 9,652,600 |
16 Feb 2024 | 15.19 | 15.25 | 14.91 | 14.93 | 14.82 | 10,075,300 |
15 Feb 2024 | 15.22 | 15.28 | 15.06 | 15.26 | 15.15 | 9,556,200 |
14 Feb 2024 | 15.38 | 15.45 | 15.12 | 15.23 | 15.12 | 10,443,700 |
13 Feb 2024 | 15.26 | 15.32 | 15.09 | 15.23 | 15.12 | 7,133,100 |
12 Feb 2024 | 15.48 | 15.75 | 15.46 | 15.61 | 15.50 | 6,361,500 |
09 Feb 2024 | 15.45 | 15.55 | 15.37 | 15.48 | 15.37 | 6,572,300 |
08 Feb 2024 | 15.26 | 15.52 | 15.21 | 15.50 | 15.39 | 8,059,500 |
07 Feb 2024 | 15.33 | 15.37 | 15.08 | 15.26 | 15.15 | 11,377,600 |
06 Feb 2024 | 15.27 | 15.49 | 15.26 | 15.28 | 15.17 | 9,909,000 |
05 Feb 2024 | 15.30 | 15.37 | 15.22 | 15.28 | 15.17 | 8,563,300 |
02 Feb 2024 | 15.33 | 15.53 | 15.14 | 15.41 | 15.30 | 7,301,400 |
01 Feb 2024 | 15.34 | 15.38 | 15.13 | 15.36 | 15.25 | 7,500,900 |
31 Jan 2024 | 15.66 | 15.67 | 15.09 | 15.29 | 15.18 | 15,595,400 |
30 Jan 2024 | 15.97 | 15.99 | 15.75 | 15.89 | 15.77 | 6,540,400 |
29 Jan 2024 | 15.74 | 15.83 | 15.64 | 15.80 | 15.69 | 7,291,400 |
26 Jan 2024 | 15.90 | 15.94 | 15.71 | 15.84 | 15.72 | 6,099,500 |
25 Jan 2024 | 15.91 | 16.04 | 15.82 | 15.92 | 15.80 | 11,244,800 |
24 Jan 2024 | 15.63 | 15.99 | 15.57 | 15.76 | 15.65 | 11,362,400 |
23 Jan 2024 | 15.63 | 15.70 | 15.46 | 15.50 | 15.39 | 8,726,700 |
22 Jan 2024 | 15.48 | 15.62 | 15.40 | 15.50 | 15.39 | 9,414,400 |
19 Jan 2024 | 15.03 | 15.43 | 14.93 | 15.37 | 15.26 | 13,251,800 |
18 Jan 2024 | 15.06 | 15.11 | 14.70 | 14.96 | 14.85 | 15,106,200 |
17 Jan 2024 | 15.15 | 15.20 | 14.91 | 15.04 | 14.93 | 13,466,800 |
16 Jan 2024 | 15.55 | 15.61 | 15.16 | 15.31 | 15.20 | 19,468,300 |
12 Jan 2024 | 16.42 | 16.47 | 15.84 | 15.89 | 15.77 | 13,197,800 |
11 Jan 2024 | 16.39 | 16.50 | 16.23 | 16.37 | 16.25 | 13,319,400 |
10 Jan 2024 | 16.11 | 16.47 | 16.01 | 16.43 | 16.31 | 23,542,000 |
09 Jan 2024 | 16.60 | 16.88 | 16.11 | 16.14 | 16.02 | 35,499,400 |
08 Jan 2024 | 17.20 | 17.80 | 17.17 | 17.72 | 17.59 | 11,782,000 |
05 Jan 2024 | 16.95 | 17.39 | 16.93 | 17.17 | 17.05 | 13,780,100 |
04 Jan 2024 | 17.04 | 17.25 | 16.97 | 17.00 | 16.88 | 13,255,000 |
03 Jan 2024 | 16.80 | 17.20 | 16.74 | 17.04 | 16.92 | 10,331,300 |
02 Jan 2024 | 16.87 | 17.01 | 16.72 | 16.93 | 16.81 | 8,438,200 |
29 Dec 2023 | 17.15 | 17.19 | 16.90 | 16.98 | 16.86 | 6,026,700 |
28 Dec 2023 | 17.10 | 17.18 | 17.07 | 17.17 | 17.05 | 4,684,900 |
27 Dec 2023 | 17.27 | 17.28 | 17.01 | 17.09 | 16.97 | 5,911,700 |
26 Dec 2023 | 17.08 | 17.29 | 17.05 | 17.23 | 17.10 | 4,857,100 |
22 Dec 2023 | 17.05 | 17.20 | 16.98 | 17.09 | 16.97 | 6,112,600 |
21 Dec 2023 | 16.90 | 17.01 | 16.72 | 17.00 | 16.88 | 7,160,800 |
20 Dec 2023 | 16.87 | 17.05 | 16.74 | 16.74 | 16.62 | 7,572,400 |
19 Dec 2023 | 16.88 | 16.92 | 16.76 | 16.83 | 16.71 | 8,317,600 |
18 Dec 2023 | 16.78 | 16.83 | 16.56 | 16.79 | 16.67 | 12,793,900 |
15 Dec 2023 | 16.88 | 16.94 | 16.61 | 16.72 | 16.60 | 21,854,000 |
14 Dec 2023 | 16.70 | 17.18 | 16.70 | 17.06 | 16.94 | 20,993,600 |
13 Dec 2023 | 16.37 | 16.65 | 16.27 | 16.58 | 16.46 | 10,730,500 |
12 Dec 2023 | 16.05 | 16.49 | 16.05 | 16.37 | 16.25 | 16,224,600 |
12 Dec 2023 | 0.13 Dividend | |||||
11 Dec 2023 | 16.22 | 16.71 | 16.22 | 16.66 | 16.41 | 13,978,500 |
08 Dec 2023 | 16.11 | 16.40 | 16.09 | 16.22 | 15.98 | 11,901,300 |
07 Dec 2023 | 15.91 | 16.13 | 15.70 | 16.12 | 15.88 | 19,474,000 |
06 Dec 2023 | 16.12 | 16.21 | 15.81 | 15.88 | 15.64 | 13,108,700 |
05 Dec 2023 | 16.43 | 16.43 | 16.04 | 16.08 | 15.84 | 15,550,100 |
04 Dec 2023 | 16.75 | 16.87 | 16.50 | 16.54 | 16.29 | 14,150,100 |
01 Dec 2023 | 16.79 | 17.14 | 16.65 | 16.89 | 16.64 | 14,836,100 |
30 Nov 2023 | 16.84 | 17.05 | 16.71 | 16.91 | 16.66 | 24,721,700 |
29 Nov 2023 | 16.23 | 16.90 | 15.79 | 16.52 | 16.27 | 21,648,300 |
28 Nov 2023 | 15.57 | 15.62 | 15.45 | 15.52 | 15.29 | 14,386,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |