Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.60 | 17.64 | 16.74 | 16.92 | 16.92 | 716,443 |
02 May 2024 | 17.37 | 17.44 | 17.21 | 17.30 | 17.30 | 702,100 |
01 May 2024 | 17.17 | 17.50 | 16.97 | 17.09 | 17.09 | 794,500 |
30 Apr 2024 | 16.79 | 17.90 | 16.79 | 17.28 | 17.28 | 1,489,700 |
29 Apr 2024 | 17.40 | 17.69 | 17.40 | 17.60 | 17.60 | 834,800 |
26 Apr 2024 | 17.36 | 17.61 | 17.31 | 17.32 | 17.32 | 678,200 |
25 Apr 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 17.38 | 643,300 |
24 Apr 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 17.46 | 877,700 |
23 Apr 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 17.66 | 1,131,200 |
22 Apr 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 17.42 | 1,280,100 |
19 Apr 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 17.05 | 915,600 |
18 Apr 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 16.75 | 972,800 |
17 Apr 2024 | 16.68 | 16.92 | 16.62 | 16.64 | 16.64 | 859,600 |
16 Apr 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 16.66 | 2,121,800 |
15 Apr 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 17.23 | 2,820,100 |
12 Apr 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 17.10 | 1,788,100 |
11 Apr 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 17.00 | 1,067,500 |
10 Apr 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 16.80 | 1,593,800 |
09 Apr 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 17.25 | 913,900 |
08 Apr 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 16.81 | 639,900 |
05 Apr 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 16.53 | 1,235,400 |
04 Apr 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 16.31 | 663,300 |
03 Apr 2024 | 16.23 | 16.47 | 16.17 | 16.36 | 16.36 | 942,500 |
02 Apr 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 16.31 | 1,559,500 |
01 Apr 2024 | 17.03 | 17.08 | 16.71 | 16.86 | 16.86 | 775,900 |
28 Mar 2024 | 16.79 | 17.04 | 16.79 | 17.01 | 17.01 | 1,486,800 |
27 Mar 2024 | 16.14 | 16.74 | 16.13 | 16.70 | 16.70 | 919,500 |
27 Mar 2024 | 0.18 Dividend | |||||
26 Mar 2024 | 16.29 | 16.31 | 16.13 | 16.16 | 15.98 | 772,700 |
25 Mar 2024 | 16.54 | 16.60 | 16.22 | 16.22 | 16.04 | 550,100 |
22 Mar 2024 | 17.14 | 17.14 | 16.41 | 16.44 | 16.26 | 1,068,800 |
21 Mar 2024 | 16.77 | 17.17 | 16.77 | 17.09 | 16.90 | 1,073,600 |
20 Mar 2024 | 16.45 | 16.80 | 16.39 | 16.69 | 16.50 | 1,081,000 |
19 Mar 2024 | 16.23 | 16.50 | 16.23 | 16.46 | 16.28 | 647,000 |
18 Mar 2024 | 16.14 | 16.50 | 16.13 | 16.35 | 16.17 | 819,500 |
15 Mar 2024 | 16.15 | 16.49 | 16.10 | 16.17 | 15.99 | 3,875,900 |
14 Mar 2024 | 16.46 | 16.49 | 16.18 | 16.29 | 16.11 | 922,900 |
13 Mar 2024 | 16.54 | 16.73 | 16.49 | 16.51 | 16.33 | 797,200 |
12 Mar 2024 | 16.47 | 16.62 | 16.40 | 16.58 | 16.40 | 953,200 |
11 Mar 2024 | 16.45 | 16.58 | 16.41 | 16.53 | 16.35 | 705,500 |
08 Mar 2024 | 16.67 | 16.80 | 16.39 | 16.51 | 16.33 | 1,023,500 |
07 Mar 2024 | 16.71 | 16.71 | 16.42 | 16.45 | 16.27 | 731,100 |
06 Mar 2024 | 16.75 | 16.75 | 16.48 | 16.54 | 16.36 | 1,080,300 |
05 Mar 2024 | 16.71 | 16.79 | 16.54 | 16.63 | 16.44 | 1,081,000 |
04 Mar 2024 | 16.73 | 16.86 | 16.22 | 16.75 | 16.56 | 980,800 |
01 Mar 2024 | 16.39 | 16.78 | 16.33 | 16.73 | 16.54 | 1,439,000 |
29 Feb 2024 | 16.79 | 16.79 | 16.39 | 16.39 | 16.21 | 2,779,400 |
28 Feb 2024 | 16.46 | 16.87 | 16.44 | 16.56 | 16.38 | 2,090,200 |
27 Feb 2024 | 16.55 | 16.75 | 16.52 | 16.61 | 16.42 | 1,327,600 |
26 Feb 2024 | 16.49 | 16.62 | 16.35 | 16.40 | 16.22 | 804,800 |
23 Feb 2024 | 16.60 | 16.71 | 16.48 | 16.56 | 16.38 | 1,096,800 |
22 Feb 2024 | 16.57 | 16.66 | 16.47 | 16.58 | 16.40 | 639,300 |
21 Feb 2024 | 16.50 | 16.74 | 16.45 | 16.62 | 16.43 | 647,200 |
20 Feb 2024 | 16.72 | 16.85 | 16.50 | 16.51 | 16.33 | 872,500 |
16 Feb 2024 | 16.60 | 16.93 | 16.53 | 16.85 | 16.66 | 1,268,900 |
15 Feb 2024 | 16.82 | 17.08 | 16.76 | 16.96 | 16.77 | 1,089,700 |
14 Feb 2024 | 16.84 | 16.90 | 16.36 | 16.61 | 16.42 | 1,750,200 |
13 Feb 2024 | 16.49 | 16.81 | 16.23 | 16.78 | 16.59 | 1,240,200 |
12 Feb 2024 | 16.94 | 17.14 | 16.90 | 17.00 | 16.81 | 886,100 |
09 Feb 2024 | 17.16 | 17.17 | 16.85 | 16.91 | 16.72 | 1,220,500 |
08 Feb 2024 | 16.96 | 17.23 | 16.83 | 17.17 | 16.98 | 618,000 |
07 Feb 2024 | 17.06 | 17.11 | 16.90 | 16.96 | 16.77 | 627,700 |
06 Feb 2024 | 16.72 | 17.10 | 16.66 | 17.04 | 16.85 | 711,200 |
05 Feb 2024 | 16.57 | 16.99 | 16.45 | 16.76 | 16.57 | 884,100 |
02 Feb 2024 | 16.95 | 17.07 | 16.79 | 16.89 | 16.70 | 813,900 |
01 Feb 2024 | 17.06 | 17.36 | 16.93 | 17.28 | 17.09 | 2,301,400 |
31 Jan 2024 | 17.53 | 17.58 | 17.05 | 17.06 | 16.87 | 724,000 |
30 Jan 2024 | 17.43 | 17.55 | 17.35 | 17.47 | 17.28 | 666,600 |
29 Jan 2024 | 17.55 | 17.56 | 17.32 | 17.55 | 17.35 | 990,700 |
26 Jan 2024 | 17.70 | 17.73 | 17.42 | 17.49 | 17.30 | 1,688,400 |
25 Jan 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 17.39 | 1,367,300 |
24 Jan 2024 | 17.41 | 17.45 | 17.05 | 17.16 | 16.97 | 1,269,500 |
23 Jan 2024 | 17.07 | 17.15 | 16.94 | 17.15 | 16.96 | 1,335,800 |
22 Jan 2024 | 17.02 | 17.24 | 16.86 | 16.92 | 16.73 | 884,900 |
19 Jan 2024 | 16.80 | 16.98 | 16.57 | 16.88 | 16.69 | 763,200 |
18 Jan 2024 | 16.92 | 16.92 | 16.52 | 16.65 | 16.46 | 722,800 |
17 Jan 2024 | 16.69 | 17.03 | 16.56 | 16.84 | 16.65 | 923,000 |
16 Jan 2024 | 16.87 | 17.10 | 16.87 | 16.99 | 16.80 | 1,142,400 |
12 Jan 2024 | 17.50 | 17.53 | 17.15 | 17.17 | 16.98 | 760,800 |
11 Jan 2024 | 17.19 | 17.32 | 17.02 | 17.25 | 17.06 | 1,243,900 |
10 Jan 2024 | 17.20 | 17.40 | 17.15 | 17.33 | 17.14 | 1,138,500 |
09 Jan 2024 | 17.22 | 17.30 | 16.76 | 17.21 | 17.02 | 5,846,700 |
08 Jan 2024 | 16.77 | 17.21 | 16.74 | 17.21 | 17.02 | 1,432,200 |
05 Jan 2024 | 16.65 | 17.02 | 16.56 | 16.82 | 16.63 | 947,500 |
04 Jan 2024 | 16.74 | 16.98 | 16.61 | 16.81 | 16.62 | 1,213,700 |
03 Jan 2024 | 17.00 | 17.01 | 16.61 | 16.76 | 16.57 | 1,352,200 |
02 Jan 2024 | 17.12 | 17.27 | 16.99 | 17.18 | 16.99 | 1,179,900 |
29 Dec 2023 | 17.23 | 17.30 | 16.98 | 16.99 | 16.80 | 659,200 |
28 Dec 2023 | 17.08 | 17.32 | 17.08 | 17.30 | 17.11 | 538,000 |
28 Dec 2023 | 0.18 Dividend | |||||
27 Dec 2023 | 17.19 | 17.36 | 17.12 | 17.31 | 16.94 | 886,300 |
26 Dec 2023 | 17.08 | 17.31 | 17.00 | 17.22 | 16.85 | 582,900 |
22 Dec 2023 | 17.08 | 17.22 | 16.93 | 17.01 | 16.65 | 534,100 |
21 Dec 2023 | 16.91 | 16.96 | 16.76 | 16.94 | 16.58 | 671,500 |
20 Dec 2023 | 16.86 | 17.15 | 16.70 | 16.78 | 16.42 | 1,562,900 |
19 Dec 2023 | 16.97 | 16.97 | 16.74 | 16.83 | 16.47 | 897,800 |
18 Dec 2023 | 17.10 | 17.10 | 16.68 | 16.68 | 16.32 | 1,110,900 |
15 Dec 2023 | 17.25 | 17.25 | 16.80 | 16.94 | 16.58 | 1,581,100 |
14 Dec 2023 | 17.07 | 17.36 | 16.98 | 17.25 | 16.88 | 991,800 |
13 Dec 2023 | 15.76 | 16.62 | 15.69 | 16.61 | 16.25 | 1,169,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |