Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.36 | 16.79 | 16.31 | 16.75 | 16.75 | 409,372 |
18 Apr 2024 | 16.34 | 16.52 | 16.27 | 16.44 | 16.44 | 1,206,100 |
17 Apr 2024 | 16.46 | 16.54 | 16.25 | 16.29 | 16.29 | 672,600 |
16 Apr 2024 | 16.48 | 16.49 | 16.27 | 16.29 | 16.29 | 613,500 |
15 Apr 2024 | 16.77 | 16.94 | 16.39 | 16.60 | 16.60 | 674,400 |
12 Apr 2024 | 16.59 | 16.74 | 16.49 | 16.65 | 16.65 | 695,700 |
11 Apr 2024 | 16.91 | 16.99 | 16.66 | 16.78 | 16.78 | 794,600 |
10 Apr 2024 | 17.06 | 17.15 | 16.72 | 16.90 | 16.90 | 1,415,300 |
09 Apr 2024 | 17.35 | 17.52 | 17.25 | 17.51 | 17.51 | 500,000 |
08 Apr 2024 | 17.36 | 17.49 | 17.27 | 17.31 | 17.31 | 607,600 |
05 Apr 2024 | 17.02 | 17.29 | 17.02 | 17.24 | 17.24 | 617,500 |
04 Apr 2024 | 17.42 | 17.51 | 17.08 | 17.10 | 17.10 | 774,300 |
03 Apr 2024 | 16.98 | 17.28 | 16.98 | 17.14 | 17.14 | 733,500 |
02 Apr 2024 | 17.15 | 17.19 | 16.93 | 17.09 | 17.09 | 1,020,500 |
01 Apr 2024 | 17.58 | 17.58 | 17.16 | 17.31 | 17.31 | 933,000 |
28 Mar 2024 | 17.37 | 17.58 | 17.22 | 17.54 | 17.54 | 1,371,100 |
27 Mar 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 17.39 | 831,500 |
26 Mar 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 16.85 | 641,500 |
25 Mar 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 16.94 | 617,600 |
22 Mar 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 16.86 | 835,500 |
21 Mar 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 17.35 | 1,293,100 |
20 Mar 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 17.06 | 1,027,200 |
19 Mar 2024 | 16.42 | 16.67 | 16.42 | 16.54 | 16.54 | 668,500 |
18 Mar 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 16.52 | 945,200 |
15 Mar 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 16.49 | 5,177,400 |
14 Mar 2024 | 16.70 | 16.77 | 16.24 | 16.35 | 16.35 | 1,671,100 |
13 Mar 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 16.79 | 1,312,000 |
12 Mar 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 16.61 | 906,500 |
11 Mar 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 16.88 | 915,700 |
08 Mar 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 17.21 | 884,000 |
07 Mar 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 17.39 | 773,100 |
06 Mar 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 17.38 | 1,309,400 |
05 Mar 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 17.51 | 1,676,300 |
04 Mar 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 16.90 | 2,135,300 |
01 Mar 2024 | 16.86 | 16.93 | 16.56 | 16.80 | 16.80 | 738,700 |
29 Feb 2024 | 16.91 | 17.06 | 16.76 | 16.98 | 16.98 | 927,700 |
28 Feb 2024 | 16.58 | 16.79 | 16.55 | 16.61 | 16.61 | 971,800 |
27 Feb 2024 | 16.79 | 16.93 | 16.66 | 16.75 | 16.75 | 953,800 |
26 Feb 2024 | 16.39 | 16.72 | 16.36 | 16.67 | 16.67 | 1,070,100 |
23 Feb 2024 | 16.51 | 16.73 | 16.37 | 16.55 | 16.55 | 809,100 |
22 Feb 2024 | 16.44 | 16.59 | 16.34 | 16.52 | 16.52 | 1,225,500 |
22 Feb 2024 | 0.16 Dividend | |||||
21 Feb 2024 | 16.58 | 16.65 | 16.45 | 16.60 | 16.44 | 1,002,000 |
20 Feb 2024 | 16.56 | 16.80 | 16.55 | 16.63 | 16.47 | 947,000 |
16 Feb 2024 | 16.81 | 16.93 | 16.61 | 16.75 | 16.59 | 1,039,600 |
15 Feb 2024 | 16.67 | 17.10 | 16.67 | 16.94 | 16.78 | 1,345,400 |
14 Feb 2024 | 16.63 | 16.70 | 16.42 | 16.59 | 16.43 | 1,000,400 |
13 Feb 2024 | 16.41 | 16.56 | 16.12 | 16.39 | 16.23 | 1,680,700 |
12 Feb 2024 | 16.86 | 17.19 | 16.86 | 16.96 | 16.80 | 1,288,000 |
09 Feb 2024 | 16.71 | 16.90 | 16.47 | 16.86 | 16.70 | 1,291,200 |
08 Feb 2024 | 16.34 | 16.64 | 16.33 | 16.49 | 16.33 | 1,198,400 |
07 Feb 2024 | 16.39 | 16.58 | 16.08 | 16.48 | 16.32 | 1,543,000 |
06 Feb 2024 | 16.45 | 16.57 | 16.19 | 16.36 | 16.20 | 1,122,600 |
05 Feb 2024 | 16.42 | 16.59 | 16.25 | 16.47 | 16.31 | 1,050,100 |
02 Feb 2024 | 16.11 | 16.72 | 16.01 | 16.65 | 16.49 | 1,410,000 |
01 Feb 2024 | 16.80 | 16.92 | 15.96 | 16.48 | 16.32 | 1,593,700 |
31 Jan 2024 | 17.18 | 17.26 | 16.67 | 16.68 | 16.52 | 1,204,600 |
30 Jan 2024 | 17.33 | 17.44 | 17.22 | 17.43 | 17.26 | 1,291,600 |
29 Jan 2024 | 17.22 | 17.45 | 17.17 | 17.38 | 17.21 | 993,100 |
26 Jan 2024 | 16.96 | 17.23 | 16.91 | 17.20 | 17.03 | 1,645,500 |
25 Jan 2024 | 16.67 | 16.91 | 16.46 | 16.82 | 16.66 | 1,823,200 |
24 Jan 2024 | 16.25 | 16.45 | 16.00 | 16.20 | 16.04 | 1,409,400 |
23 Jan 2024 | 16.23 | 16.23 | 15.85 | 15.87 | 15.72 | 1,213,900 |
22 Jan 2024 | 15.89 | 16.09 | 15.78 | 16.08 | 15.93 | 1,198,600 |
19 Jan 2024 | 15.59 | 15.74 | 15.38 | 15.74 | 15.59 | 977,000 |
18 Jan 2024 | 15.56 | 15.63 | 15.35 | 15.52 | 15.37 | 872,500 |
17 Jan 2024 | 15.21 | 15.52 | 15.15 | 15.47 | 15.32 | 699,400 |
16 Jan 2024 | 15.46 | 15.65 | 15.39 | 15.48 | 15.33 | 888,200 |
12 Jan 2024 | 16.00 | 16.04 | 15.52 | 15.69 | 15.54 | 797,000 |
11 Jan 2024 | 15.96 | 16.01 | 15.64 | 15.84 | 15.69 | 946,400 |
10 Jan 2024 | 15.92 | 16.09 | 15.85 | 16.08 | 15.93 | 731,100 |
09 Jan 2024 | 15.99 | 16.04 | 15.86 | 15.98 | 15.83 | 988,000 |
08 Jan 2024 | 15.96 | 16.19 | 15.86 | 16.19 | 16.03 | 995,400 |
05 Jan 2024 | 15.78 | 16.15 | 15.78 | 15.97 | 15.82 | 1,251,500 |
04 Jan 2024 | 16.24 | 16.27 | 15.88 | 15.88 | 15.73 | 1,151,400 |
03 Jan 2024 | 16.29 | 16.34 | 16.06 | 16.17 | 16.01 | 1,497,500 |
02 Jan 2024 | 16.36 | 16.64 | 16.26 | 16.37 | 16.21 | 1,105,100 |
29 Dec 2023 | 16.70 | 16.70 | 16.45 | 16.45 | 16.29 | 851,900 |
28 Dec 2023 | 16.76 | 16.84 | 16.65 | 16.75 | 16.59 | 588,000 |
27 Dec 2023 | 16.82 | 16.95 | 16.69 | 16.84 | 16.68 | 1,137,300 |
26 Dec 2023 | 16.69 | 16.85 | 16.56 | 16.76 | 16.60 | 844,300 |
22 Dec 2023 | 16.68 | 16.76 | 16.52 | 16.58 | 16.42 | 691,000 |
21 Dec 2023 | 16.60 | 16.76 | 16.40 | 16.53 | 16.37 | 1,076,900 |
20 Dec 2023 | 16.75 | 16.97 | 16.47 | 16.48 | 16.32 | 1,306,900 |
19 Dec 2023 | 16.64 | 17.01 | 16.52 | 16.76 | 16.60 | 1,626,500 |
18 Dec 2023 | 16.66 | 16.68 | 16.44 | 16.49 | 16.33 | 1,946,600 |
15 Dec 2023 | 16.84 | 16.95 | 16.35 | 16.51 | 16.35 | 5,770,100 |
14 Dec 2023 | 16.93 | 17.15 | 16.52 | 16.90 | 16.74 | 3,312,200 |
13 Dec 2023 | 15.95 | 16.64 | 15.79 | 16.57 | 16.41 | 2,510,000 |
12 Dec 2023 | 16.04 | 16.04 | 15.85 | 15.86 | 15.71 | 1,148,500 |
11 Dec 2023 | 15.92 | 16.10 | 15.91 | 16.02 | 15.87 | 1,229,800 |
08 Dec 2023 | 15.77 | 16.09 | 15.76 | 16.05 | 15.90 | 968,300 |
07 Dec 2023 | 15.65 | 15.91 | 15.58 | 15.90 | 15.75 | 1,302,700 |
06 Dec 2023 | 15.97 | 16.18 | 15.48 | 15.52 | 15.37 | 1,437,300 |
05 Dec 2023 | 15.87 | 15.93 | 15.68 | 15.83 | 15.68 | 1,219,300 |
04 Dec 2023 | 15.42 | 15.91 | 15.42 | 15.91 | 15.76 | 1,308,100 |
01 Dec 2023 | 14.94 | 15.77 | 14.86 | 15.63 | 15.48 | 1,272,800 |
30 Nov 2023 | 15.00 | 15.19 | 14.91 | 15.00 | 14.86 | 1,228,700 |
29 Nov 2023 | 14.91 | 15.22 | 14.91 | 14.99 | 14.85 | 861,300 |
28 Nov 2023 | 14.93 | 14.96 | 14.72 | 14.87 | 14.73 | 717,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |