Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.04 | 15.07 | 14.86 | 14.93 | 14.93 | 1,382,900 |
17 Apr 2024 | 15.36 | 15.42 | 14.95 | 14.97 | 14.97 | 1,610,900 |
16 Apr 2024 | 15.56 | 15.66 | 15.31 | 15.33 | 15.33 | 2,154,600 |
15 Apr 2024 | 15.94 | 15.98 | 15.55 | 15.62 | 15.62 | 1,160,400 |
12 Apr 2024 | 15.81 | 15.93 | 15.73 | 15.82 | 15.82 | 974,300 |
11 Apr 2024 | 15.85 | 15.98 | 15.72 | 15.91 | 15.91 | 981,900 |
10 Apr 2024 | 15.87 | 15.98 | 15.69 | 15.75 | 15.75 | 1,619,900 |
09 Apr 2024 | 16.22 | 16.28 | 16.03 | 16.16 | 16.16 | 1,082,700 |
08 Apr 2024 | 16.05 | 16.32 | 16.03 | 16.21 | 16.21 | 1,133,500 |
05 Apr 2024 | 15.99 | 16.09 | 15.91 | 16.06 | 16.06 | 1,558,900 |
04 Apr 2024 | 16.24 | 16.28 | 15.85 | 15.99 | 15.99 | 1,564,500 |
03 Apr 2024 | 16.18 | 16.18 | 16.00 | 16.05 | 16.05 | 1,661,600 |
02 Apr 2024 | 16.11 | 16.25 | 16.04 | 16.25 | 16.25 | 2,172,600 |
01 Apr 2024 | 16.36 | 16.50 | 16.23 | 16.31 | 16.31 | 1,313,100 |
28 Mar 2024 | 16.55 | 16.59 | 16.23 | 16.38 | 16.38 | 1,900,200 |
27 Mar 2024 | 16.34 | 16.52 | 16.29 | 16.52 | 16.52 | 1,418,600 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 16.33 | 16.40 | 16.25 | 16.25 | 16.17 | 1,028,800 |
25 Mar 2024 | 16.58 | 16.59 | 16.26 | 16.26 | 16.18 | 1,053,300 |
22 Mar 2024 | 16.80 | 16.83 | 16.47 | 16.48 | 16.40 | 953,600 |
21 Mar 2024 | 16.58 | 16.80 | 16.54 | 16.74 | 16.66 | 1,458,500 |
20 Mar 2024 | 16.40 | 16.55 | 16.32 | 16.52 | 16.44 | 1,167,200 |
19 Mar 2024 | 16.42 | 16.54 | 16.37 | 16.51 | 16.43 | 1,123,300 |
18 Mar 2024 | 16.20 | 16.56 | 16.16 | 16.47 | 16.39 | 1,382,100 |
15 Mar 2024 | 16.16 | 16.37 | 16.06 | 16.18 | 16.10 | 3,619,800 |
14 Mar 2024 | 16.39 | 16.51 | 16.19 | 16.30 | 16.22 | 2,570,400 |
13 Mar 2024 | 16.69 | 16.84 | 16.41 | 16.49 | 16.41 | 2,550,800 |
12 Mar 2024 | 16.75 | 16.99 | 16.68 | 16.75 | 16.67 | 2,091,600 |
11 Mar 2024 | 16.81 | 16.99 | 16.75 | 16.78 | 16.70 | 2,137,400 |
08 Mar 2024 | 16.66 | 16.89 | 16.58 | 16.87 | 16.79 | 1,619,200 |
07 Mar 2024 | 16.60 | 16.63 | 16.39 | 16.51 | 16.43 | 1,334,300 |
06 Mar 2024 | 16.62 | 16.69 | 16.41 | 16.45 | 16.37 | 1,103,500 |
05 Mar 2024 | 16.55 | 16.70 | 16.45 | 16.46 | 16.38 | 1,441,300 |
04 Mar 2024 | 16.28 | 16.70 | 16.27 | 16.68 | 16.60 | 2,642,300 |
01 Mar 2024 | 16.18 | 16.43 | 16.11 | 16.34 | 16.26 | 1,889,900 |
29 Feb 2024 | 16.21 | 16.27 | 15.98 | 16.09 | 16.01 | 2,854,900 |
28 Feb 2024 | 15.81 | 16.26 | 15.79 | 16.06 | 15.98 | 2,470,600 |
28 Feb 2024 | 0.08 Dividend | |||||
27 Feb 2024 | 16.05 | 16.14 | 15.89 | 16.00 | 15.84 | 2,706,200 |
26 Feb 2024 | 16.25 | 16.30 | 15.86 | 15.98 | 15.82 | 2,702,800 |
23 Feb 2024 | 16.27 | 16.67 | 16.24 | 16.25 | 16.09 | 2,837,000 |
22 Feb 2024 | 16.18 | 16.30 | 15.84 | 16.27 | 16.11 | 3,494,900 |
21 Feb 2024 | 15.89 | 16.28 | 15.89 | 16.20 | 16.04 | 2,175,800 |
20 Feb 2024 | 15.76 | 16.08 | 15.66 | 15.91 | 15.75 | 2,467,000 |
16 Feb 2024 | 15.95 | 16.08 | 15.82 | 15.93 | 15.77 | 2,240,500 |
15 Feb 2024 | 15.94 | 16.17 | 15.88 | 16.17 | 16.01 | 2,256,700 |
14 Feb 2024 | 15.78 | 15.97 | 15.62 | 15.79 | 15.63 | 2,686,800 |
13 Feb 2024 | 15.73 | 15.83 | 15.48 | 15.65 | 15.50 | 1,668,500 |
12 Feb 2024 | 16.19 | 16.31 | 16.15 | 16.22 | 16.06 | 1,243,200 |
09 Feb 2024 | 16.13 | 16.13 | 15.89 | 16.12 | 15.96 | 1,337,600 |
08 Feb 2024 | 15.88 | 16.07 | 15.86 | 16.06 | 15.90 | 986,900 |
07 Feb 2024 | 16.03 | 16.04 | 15.81 | 15.94 | 15.78 | 1,568,300 |
06 Feb 2024 | 15.94 | 16.16 | 15.91 | 15.99 | 15.83 | 1,414,900 |
05 Feb 2024 | 16.01 | 16.13 | 15.89 | 15.99 | 15.83 | 1,616,300 |
02 Feb 2024 | 16.18 | 16.37 | 16.05 | 16.23 | 16.07 | 1,554,400 |
01 Feb 2024 | 16.07 | 16.40 | 15.98 | 16.39 | 16.23 | 2,059,100 |
31 Jan 2024 | 16.48 | 16.50 | 16.05 | 16.06 | 15.90 | 2,478,300 |
30 Jan 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.32 | 1,470,700 |
30 Jan 2024 | 0.08 Dividend | |||||
29 Jan 2024 | 16.48 | 16.73 | 16.41 | 16.70 | 16.46 | 1,898,800 |
26 Jan 2024 | 16.50 | 16.62 | 16.44 | 16.52 | 16.28 | 1,301,300 |
25 Jan 2024 | 16.43 | 16.45 | 16.20 | 16.41 | 16.17 | 1,730,200 |
24 Jan 2024 | 16.54 | 16.58 | 16.16 | 16.18 | 15.94 | 1,916,200 |
23 Jan 2024 | 16.72 | 16.75 | 16.31 | 16.36 | 16.12 | 2,340,500 |
22 Jan 2024 | 16.62 | 16.69 | 16.50 | 16.60 | 16.36 | 2,488,100 |
19 Jan 2024 | 16.28 | 16.51 | 16.10 | 16.50 | 16.26 | 2,264,300 |
18 Jan 2024 | 16.26 | 16.26 | 16.00 | 16.16 | 15.92 | 2,038,600 |
17 Jan 2024 | 16.04 | 16.20 | 15.94 | 16.16 | 15.92 | 3,851,700 |
16 Jan 2024 | 16.31 | 16.41 | 16.24 | 16.29 | 16.05 | 2,098,400 |
12 Jan 2024 | 16.71 | 16.73 | 16.37 | 16.46 | 16.22 | 1,487,200 |
11 Jan 2024 | 16.35 | 16.55 | 16.28 | 16.51 | 16.27 | 2,068,100 |
10 Jan 2024 | 16.52 | 16.60 | 16.40 | 16.46 | 16.22 | 1,838,600 |
09 Jan 2024 | 16.80 | 16.86 | 16.51 | 16.52 | 16.28 | 1,379,400 |
08 Jan 2024 | 16.67 | 16.98 | 16.67 | 16.98 | 16.73 | 2,178,700 |
05 Jan 2024 | 16.78 | 17.08 | 16.75 | 16.86 | 16.61 | 1,959,800 |
04 Jan 2024 | 16.87 | 17.00 | 16.76 | 16.86 | 16.61 | 3,172,800 |
03 Jan 2024 | 16.67 | 17.05 | 16.58 | 16.79 | 16.54 | 2,946,500 |
02 Jan 2024 | 16.59 | 16.93 | 16.49 | 16.85 | 16.60 | 2,629,300 |
29 Dec 2023 | 16.82 | 16.89 | 16.60 | 16.61 | 16.37 | 1,996,200 |
28 Dec 2023 | 16.88 | 17.06 | 16.81 | 16.86 | 16.61 | 1,558,500 |
28 Dec 2023 | 0.13 Dividend | |||||
27 Dec 2023 | 16.96 | 17.10 | 16.92 | 17.02 | 16.64 | 1,771,200 |
26 Dec 2023 | 16.98 | 17.11 | 16.87 | 16.99 | 16.61 | 2,375,000 |
22 Dec 2023 | 17.00 | 17.30 | 16.92 | 16.92 | 16.54 | 3,917,700 |
21 Dec 2023 | 17.01 | 17.10 | 16.80 | 16.93 | 16.55 | 2,969,800 |
20 Dec 2023 | 16.99 | 17.09 | 16.80 | 16.87 | 16.50 | 4,174,500 |
19 Dec 2023 | 17.21 | 17.42 | 16.89 | 16.96 | 16.58 | 7,540,400 |
18 Dec 2023 | 17.20 | 17.29 | 16.92 | 16.99 | 16.61 | 4,196,700 |
15 Dec 2023 | 17.42 | 17.64 | 16.95 | 17.14 | 16.76 | 7,849,800 |
14 Dec 2023 | 17.42 | 17.90 | 17.33 | 17.41 | 17.02 | 5,849,100 |
13 Dec 2023 | 16.94 | 17.21 | 16.72 | 17.16 | 16.78 | 3,568,200 |
12 Dec 2023 | 17.01 | 17.22 | 16.96 | 16.96 | 16.58 | 2,267,900 |
11 Dec 2023 | 16.92 | 17.13 | 16.92 | 17.03 | 16.65 | 1,989,600 |
08 Dec 2023 | 16.62 | 16.95 | 16.62 | 16.90 | 16.53 | 2,195,700 |
07 Dec 2023 | 16.49 | 16.92 | 16.40 | 16.91 | 16.54 | 1,649,700 |
06 Dec 2023 | 16.74 | 16.83 | 16.42 | 16.51 | 16.14 | 2,042,400 |
05 Dec 2023 | 16.88 | 16.89 | 16.50 | 16.62 | 16.25 | 1,478,200 |
04 Dec 2023 | 16.82 | 17.07 | 16.70 | 16.92 | 16.54 | 1,840,100 |
01 Dec 2023 | 16.54 | 17.00 | 16.51 | 16.88 | 16.51 | 1,923,100 |
30 Nov 2023 | 16.45 | 16.79 | 16.33 | 16.67 | 16.30 | 2,743,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |