Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 15.33 | 3,452,200 |
16 Apr 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 15.72 | 3,487,600 |
15 Apr 2024 | 16.50 | 16.68 | 16.06 | 16.16 | 16.16 | 2,546,400 |
12 Apr 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 16.25 | 2,922,100 |
11 Apr 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 17.10 | 2,848,800 |
10 Apr 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 17.04 | 2,171,500 |
09 Apr 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 17.09 | 2,558,400 |
08 Apr 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 16.84 | 5,677,200 |
05 Apr 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 17.06 | 1,850,500 |
04 Apr 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 17.15 | 2,111,000 |
03 Apr 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 17.47 | 4,657,100 |
02 Apr 2024 | 17.50 | 17.63 | 17.13 | 17.51 | 17.51 | 3,959,400 |
01 Apr 2024 | 16.88 | 17.69 | 16.88 | 17.48 | 17.48 | 4,011,800 |
28 Mar 2024 | 16.34 | 16.85 | 16.34 | 16.55 | 16.55 | 3,013,700 |
27 Mar 2024 | 16.00 | 16.51 | 15.73 | 16.46 | 16.46 | 5,245,500 |
26 Mar 2024 | 16.65 | 16.78 | 15.99 | 16.11 | 16.11 | 5,408,600 |
25 Mar 2024 | 16.65 | 16.78 | 16.50 | 16.60 | 16.60 | 2,780,100 |
22 Mar 2024 | 17.20 | 17.24 | 16.47 | 16.62 | 16.62 | 4,998,000 |
21 Mar 2024 | 17.81 | 18.08 | 17.62 | 17.68 | 17.68 | 3,324,500 |
20 Mar 2024 | 17.30 | 17.79 | 17.17 | 17.77 | 17.77 | 2,624,600 |
19 Mar 2024 | 16.99 | 17.40 | 16.91 | 17.12 | 17.12 | 3,340,000 |
18 Mar 2024 | 17.41 | 17.52 | 17.05 | 17.16 | 17.16 | 3,147,700 |
15 Mar 2024 | 17.34 | 17.63 | 17.13 | 17.22 | 17.22 | 3,961,500 |
14 Mar 2024 | 17.20 | 17.54 | 17.16 | 17.27 | 17.27 | 3,968,900 |
14 Mar 2024 | 0.43 Dividend | |||||
13 Mar 2024 | 17.69 | 18.07 | 17.51 | 17.52 | 17.09 | 5,831,600 |
12 Mar 2024 | 17.10 | 17.94 | 17.04 | 17.60 | 17.17 | 7,786,200 |
11 Mar 2024 | 17.44 | 17.62 | 16.83 | 16.86 | 16.45 | 5,070,800 |
08 Mar 2024 | 17.39 | 17.67 | 17.08 | 17.28 | 16.86 | 3,119,000 |
07 Mar 2024 | 17.59 | 17.72 | 17.28 | 17.48 | 17.05 | 3,863,400 |
06 Mar 2024 | 18.49 | 18.75 | 17.64 | 17.75 | 17.31 | 4,219,500 |
05 Mar 2024 | 17.90 | 18.00 | 17.42 | 17.77 | 17.33 | 7,337,600 |
04 Mar 2024 | 19.40 | 19.40 | 17.91 | 17.94 | 17.50 | 9,325,500 |
01 Mar 2024 | 19.49 | 19.65 | 18.94 | 19.36 | 18.88 | 4,986,600 |
29 Feb 2024 | 19.72 | 20.00 | 18.84 | 19.25 | 18.78 | 7,049,400 |
28 Feb 2024 | 19.03 | 20.19 | 18.81 | 19.53 | 19.05 | 15,137,000 |
27 Feb 2024 | 17.38 | 17.55 | 17.02 | 17.34 | 16.91 | 3,075,100 |
26 Feb 2024 | 16.88 | 17.39 | 16.85 | 17.17 | 16.75 | 3,184,000 |
23 Feb 2024 | 16.88 | 17.08 | 16.59 | 16.99 | 16.57 | 1,708,700 |
22 Feb 2024 | 16.71 | 16.83 | 16.42 | 16.78 | 16.37 | 1,939,200 |
21 Feb 2024 | 16.78 | 16.93 | 16.35 | 16.52 | 16.11 | 2,512,600 |
20 Feb 2024 | 16.88 | 16.93 | 16.14 | 16.57 | 16.16 | 3,066,400 |
16 Feb 2024 | 17.35 | 17.58 | 16.84 | 16.88 | 16.47 | 2,429,900 |
15 Feb 2024 | 17.00 | 17.44 | 16.95 | 17.20 | 16.78 | 1,812,300 |
14 Feb 2024 | 16.70 | 16.89 | 16.56 | 16.89 | 16.48 | 1,437,600 |
13 Feb 2024 | 16.64 | 16.92 | 16.38 | 16.47 | 16.07 | 1,271,700 |
12 Feb 2024 | 16.87 | 17.35 | 16.87 | 17.07 | 16.65 | 1,583,900 |
09 Feb 2024 | 16.46 | 16.84 | 16.31 | 16.79 | 16.38 | 1,223,000 |
08 Feb 2024 | 16.70 | 16.99 | 16.36 | 16.47 | 16.07 | 2,322,000 |
07 Feb 2024 | 16.54 | 17.02 | 16.37 | 16.89 | 16.48 | 2,380,500 |
06 Feb 2024 | 16.51 | 17.15 | 16.30 | 17.11 | 16.69 | 3,593,400 |
05 Feb 2024 | 15.94 | 16.20 | 15.74 | 16.02 | 15.63 | 1,985,700 |
02 Feb 2024 | 16.20 | 16.29 | 15.74 | 16.00 | 15.61 | 2,001,600 |
01 Feb 2024 | 16.09 | 16.46 | 16.09 | 16.41 | 16.01 | 2,749,800 |
31 Jan 2024 | 15.57 | 16.42 | 15.56 | 15.89 | 15.50 | 2,489,500 |
30 Jan 2024 | 15.67 | 15.96 | 15.62 | 15.83 | 15.44 | 2,262,100 |
29 Jan 2024 | 16.08 | 16.13 | 15.62 | 15.94 | 15.55 | 2,237,800 |
26 Jan 2024 | 15.71 | 16.06 | 15.63 | 16.06 | 15.67 | 2,197,900 |
25 Jan 2024 | 16.46 | 16.75 | 15.93 | 15.95 | 15.56 | 3,325,500 |
24 Jan 2024 | 15.72 | 16.50 | 15.67 | 16.42 | 16.02 | 5,354,400 |
23 Jan 2024 | 15.49 | 15.74 | 15.07 | 15.19 | 14.82 | 3,596,800 |
22 Jan 2024 | 14.53 | 14.99 | 14.45 | 14.95 | 14.58 | 3,220,400 |
19 Jan 2024 | 14.96 | 15.24 | 14.74 | 15.03 | 14.66 | 3,139,200 |
18 Jan 2024 | 15.80 | 15.90 | 15.05 | 15.11 | 14.74 | 2,959,500 |
17 Jan 2024 | 15.60 | 16.04 | 15.29 | 15.76 | 15.37 | 3,656,000 |
16 Jan 2024 | 16.01 | 16.48 | 15.80 | 16.12 | 15.72 | 2,950,800 |
12 Jan 2024 | 16.95 | 17.00 | 16.66 | 16.67 | 16.26 | 1,290,400 |
11 Jan 2024 | 16.92 | 17.17 | 16.79 | 16.89 | 16.48 | 2,590,900 |
10 Jan 2024 | 16.48 | 16.95 | 16.47 | 16.85 | 16.44 | 3,709,600 |
09 Jan 2024 | 16.04 | 16.55 | 16.01 | 16.51 | 16.10 | 3,674,100 |
08 Jan 2024 | 16.28 | 16.43 | 16.01 | 16.30 | 15.90 | 4,129,400 |
05 Jan 2024 | 17.06 | 17.09 | 16.56 | 16.59 | 16.18 | 1,959,500 |
04 Jan 2024 | 17.40 | 17.48 | 17.20 | 17.27 | 16.85 | 2,178,200 |
03 Jan 2024 | 17.41 | 17.54 | 17.10 | 17.48 | 17.05 | 2,105,500 |
02 Jan 2024 | 17.36 | 17.58 | 17.17 | 17.37 | 16.94 | 1,896,400 |
29 Dec 2023 | 17.61 | 18.03 | 17.48 | 17.76 | 17.32 | 3,164,000 |
28 Dec 2023 | 17.22 | 18.20 | 17.22 | 17.54 | 17.11 | 5,388,900 |
27 Dec 2023 | 16.76 | 17.10 | 16.66 | 16.86 | 16.45 | 2,869,200 |
26 Dec 2023 | 16.96 | 17.02 | 16.56 | 16.64 | 16.23 | 1,544,400 |
22 Dec 2023 | 16.89 | 17.01 | 16.75 | 16.91 | 16.49 | 1,813,100 |
21 Dec 2023 | 16.40 | 17.12 | 16.34 | 17.12 | 16.70 | 2,700,800 |
20 Dec 2023 | 16.45 | 16.57 | 16.18 | 16.18 | 15.78 | 2,144,100 |
19 Dec 2023 | 16.64 | 16.82 | 16.48 | 16.63 | 16.22 | 1,731,000 |
18 Dec 2023 | 16.80 | 16.87 | 16.50 | 16.79 | 16.38 | 1,909,400 |
15 Dec 2023 | 16.90 | 16.95 | 16.51 | 16.75 | 16.34 | 4,774,200 |
14 Dec 2023 | 16.10 | 16.57 | 16.07 | 16.53 | 16.12 | 3,929,800 |
13 Dec 2023 | 15.67 | 15.99 | 15.60 | 15.97 | 15.58 | 4,151,000 |
12 Dec 2023 | 15.45 | 15.73 | 15.31 | 15.68 | 15.30 | 2,822,400 |
11 Dec 2023 | 15.22 | 15.57 | 15.00 | 15.40 | 15.02 | 3,074,000 |
08 Dec 2023 | 15.32 | 15.50 | 15.23 | 15.27 | 14.90 | 3,585,400 |
07 Dec 2023 | 15.23 | 15.53 | 15.16 | 15.44 | 15.06 | 3,542,900 |
06 Dec 2023 | 15.35 | 15.51 | 15.24 | 15.26 | 14.89 | 4,013,500 |
05 Dec 2023 | 15.02 | 15.26 | 14.75 | 15.21 | 14.84 | 4,232,800 |
04 Dec 2023 | 15.43 | 15.71 | 15.08 | 15.29 | 14.91 | 2,765,500 |
01 Dec 2023 | 16.04 | 16.27 | 15.43 | 15.66 | 15.28 | 2,305,200 |
30 Nov 2023 | 16.18 | 16.53 | 15.97 | 16.03 | 15.64 | 6,165,700 |
29 Nov 2023 | 16.17 | 16.45 | 15.91 | 16.33 | 15.93 | 3,829,200 |
28 Nov 2023 | 16.25 | 16.75 | 16.25 | 16.43 | 16.03 | 3,106,700 |
27 Nov 2023 | 16.37 | 16.54 | 16.14 | 16.16 | 15.76 | 3,360,500 |
24 Nov 2023 | 16.01 | 16.62 | 16.01 | 16.55 | 16.14 | 2,490,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |