Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 17.36 | 17.43 | 16.79 | 17.06 | 17.06 | 4,125,900 |
15 Mar 2024 | 17.52 | 17.93 | 17.27 | 17.29 | 17.29 | 4,956,400 |
14 Mar 2024 | 17.82 | 18.05 | 17.46 | 17.60 | 17.60 | 3,368,500 |
13 Mar 2024 | 17.80 | 18.22 | 17.75 | 17.99 | 17.99 | 3,622,300 |
12 Mar 2024 | 17.42 | 17.86 | 17.32 | 17.80 | 17.80 | 4,238,000 |
11 Mar 2024 | 16.90 | 17.67 | 16.90 | 17.49 | 17.49 | 4,330,500 |
11 Mar 2024 | 0.19 Dividend | |||||
08 Mar 2024 | 17.06 | 17.32 | 16.86 | 17.06 | 16.87 | 5,813,900 |
07 Mar 2024 | 17.38 | 17.64 | 16.90 | 16.91 | 16.72 | 7,555,200 |
06 Mar 2024 | 18.73 | 18.94 | 17.40 | 17.54 | 17.34 | 17,706,800 |
05 Mar 2024 | 20.14 | 21.15 | 19.90 | 20.90 | 20.67 | 8,385,300 |
04 Mar 2024 | 20.92 | 21.39 | 20.56 | 20.58 | 20.35 | 5,266,600 |
01 Mar 2024 | 20.94 | 21.00 | 20.20 | 20.72 | 20.49 | 4,285,600 |
29 Feb 2024 | 21.87 | 21.91 | 20.79 | 20.97 | 20.74 | 4,061,100 |
28 Feb 2024 | 21.44 | 21.90 | 21.19 | 21.32 | 21.08 | 5,406,500 |
27 Feb 2024 | 21.00 | 21.74 | 20.97 | 21.69 | 21.45 | 4,091,900 |
26 Feb 2024 | 20.44 | 20.84 | 20.33 | 20.80 | 20.57 | 3,699,800 |
23 Feb 2024 | 20.41 | 20.57 | 20.13 | 20.39 | 20.16 | 3,640,100 |
22 Feb 2024 | 20.20 | 20.46 | 20.03 | 20.32 | 20.09 | 2,498,900 |
21 Feb 2024 | 19.75 | 19.96 | 19.62 | 19.93 | 19.71 | 2,518,500 |
20 Feb 2024 | 19.79 | 19.90 | 19.61 | 19.82 | 19.60 | 2,420,600 |
16 Feb 2024 | 20.03 | 20.35 | 19.87 | 20.10 | 19.88 | 2,004,300 |
15 Feb 2024 | 19.84 | 20.36 | 19.75 | 20.28 | 20.05 | 4,508,400 |
14 Feb 2024 | 19.62 | 19.75 | 19.14 | 19.60 | 19.38 | 2,940,700 |
13 Feb 2024 | 19.11 | 19.26 | 18.58 | 19.25 | 19.04 | 3,822,500 |
12 Feb 2024 | 19.20 | 20.10 | 19.18 | 19.98 | 19.76 | 3,400,700 |
09 Feb 2024 | 19.07 | 19.19 | 18.72 | 19.12 | 18.91 | 3,486,000 |
08 Feb 2024 | 18.65 | 19.20 | 18.50 | 19.08 | 18.87 | 2,617,800 |
07 Feb 2024 | 18.68 | 18.86 | 18.31 | 18.43 | 18.22 | 2,755,700 |
06 Feb 2024 | 18.14 | 18.82 | 18.05 | 18.72 | 18.51 | 2,740,400 |
05 Feb 2024 | 17.76 | 18.55 | 17.66 | 18.25 | 18.05 | 4,761,900 |
02 Feb 2024 | 18.01 | 18.30 | 17.76 | 18.12 | 17.92 | 5,579,900 |
01 Feb 2024 | 18.33 | 18.45 | 17.54 | 18.26 | 18.06 | 4,957,500 |
31 Jan 2024 | 18.50 | 18.88 | 18.12 | 18.15 | 17.95 | 6,403,600 |
30 Jan 2024 | 18.96 | 19.04 | 18.65 | 18.72 | 18.51 | 4,491,300 |
29 Jan 2024 | 19.75 | 19.77 | 18.97 | 19.21 | 19.00 | 4,429,300 |
26 Jan 2024 | 19.61 | 20.05 | 19.61 | 19.83 | 19.61 | 3,096,000 |
25 Jan 2024 | 19.19 | 19.63 | 19.07 | 19.48 | 19.26 | 3,792,900 |
24 Jan 2024 | 19.07 | 19.36 | 18.88 | 18.92 | 18.71 | 4,861,100 |
23 Jan 2024 | 18.97 | 19.14 | 18.32 | 18.70 | 18.49 | 4,600,900 |
22 Jan 2024 | 18.08 | 18.77 | 17.82 | 18.73 | 18.52 | 5,149,400 |
19 Jan 2024 | 17.71 | 18.02 | 17.45 | 18.01 | 17.81 | 5,284,900 |
18 Jan 2024 | 18.11 | 18.16 | 17.11 | 17.69 | 17.49 | 6,406,800 |
17 Jan 2024 | 17.75 | 18.00 | 17.66 | 17.96 | 17.76 | 4,710,500 |
16 Jan 2024 | 17.95 | 18.20 | 17.49 | 18.08 | 17.88 | 4,292,100 |
12 Jan 2024 | 18.49 | 18.73 | 18.04 | 18.16 | 17.96 | 3,066,200 |
11 Jan 2024 | 18.45 | 18.73 | 18.04 | 18.34 | 18.14 | 3,606,300 |
10 Jan 2024 | 18.44 | 18.73 | 18.07 | 18.66 | 18.45 | 3,283,900 |
09 Jan 2024 | 18.40 | 18.70 | 18.27 | 18.54 | 18.33 | 3,856,300 |
08 Jan 2024 | 17.93 | 18.75 | 17.82 | 18.65 | 18.44 | 5,725,400 |
05 Jan 2024 | 17.03 | 18.10 | 17.03 | 17.65 | 17.45 | 4,914,000 |
04 Jan 2024 | 16.75 | 17.32 | 16.63 | 17.21 | 17.02 | 4,312,800 |
03 Jan 2024 | 17.85 | 17.96 | 16.88 | 16.90 | 16.71 | 6,354,100 |
02 Jan 2024 | 18.25 | 18.57 | 17.91 | 18.29 | 18.09 | 4,349,700 |
29 Dec 2023 | 18.80 | 18.91 | 18.34 | 18.45 | 18.24 | 3,343,300 |
28 Dec 2023 | 18.75 | 18.97 | 18.63 | 18.86 | 18.65 | 3,672,200 |
27 Dec 2023 | 18.86 | 18.98 | 18.70 | 18.91 | 18.70 | 4,159,200 |
26 Dec 2023 | 18.60 | 18.92 | 18.55 | 18.75 | 18.54 | 3,139,100 |
22 Dec 2023 | 18.17 | 18.61 | 18.06 | 18.42 | 18.21 | 2,849,700 |
21 Dec 2023 | 18.41 | 18.52 | 18.09 | 18.43 | 18.22 | 4,884,800 |
20 Dec 2023 | 18.37 | 18.53 | 17.89 | 18.02 | 17.82 | 4,032,200 |
19 Dec 2023 | 18.08 | 18.45 | 17.88 | 18.39 | 18.19 | 4,979,100 |
18 Dec 2023 | 17.79 | 18.35 | 17.51 | 18.16 | 17.96 | 6,314,700 |
15 Dec 2023 | 18.17 | 18.26 | 17.36 | 17.56 | 17.36 | 11,503,000 |
14 Dec 2023 | 17.85 | 18.53 | 17.70 | 18.07 | 17.87 | 8,033,300 |
13 Dec 2023 | 16.75 | 17.36 | 15.97 | 17.30 | 17.11 | 7,727,900 |
12 Dec 2023 | 17.30 | 17.35 | 16.68 | 16.69 | 16.50 | 5,938,300 |
11 Dec 2023 | 17.21 | 17.70 | 16.90 | 17.52 | 17.32 | 9,906,200 |
08 Dec 2023 | 15.89 | 16.41 | 15.79 | 16.35 | 16.17 | 5,751,500 |
07 Dec 2023 | 15.19 | 16.09 | 15.12 | 15.95 | 15.77 | 5,129,700 |
06 Dec 2023 | 15.61 | 15.81 | 15.08 | 15.19 | 15.02 | 4,065,900 |
05 Dec 2023 | 16.18 | 16.25 | 15.44 | 15.46 | 15.29 | 5,366,700 |
04 Dec 2023 | 16.12 | 16.45 | 15.95 | 16.33 | 16.15 | 8,077,800 |
01 Dec 2023 | 15.65 | 16.26 | 15.41 | 16.19 | 16.01 | 8,380,100 |
30 Nov 2023 | 15.62 | 15.92 | 15.47 | 15.62 | 15.45 | 5,223,300 |
29 Nov 2023 | 15.56 | 15.96 | 15.44 | 15.50 | 15.33 | 5,800,000 |
28 Nov 2023 | 15.08 | 15.38 | 14.80 | 15.34 | 15.17 | 5,785,000 |
27 Nov 2023 | 14.77 | 15.57 | 14.65 | 15.16 | 14.99 | 11,919,400 |
27 Nov 2023 | 0.19 Dividend | |||||
24 Nov 2023 | 14.45 | 15.19 | 14.39 | 15.05 | 14.69 | 8,512,800 |
22 Nov 2023 | 14.38 | 14.67 | 13.68 | 14.21 | 13.87 | 16,909,300 |
21 Nov 2023 | 14.85 | 15.00 | 14.55 | 14.90 | 14.55 | 14,280,700 |
20 Nov 2023 | 15.09 | 15.31 | 14.94 | 15.17 | 14.81 | 5,930,900 |
17 Nov 2023 | 14.85 | 15.26 | 14.75 | 15.09 | 14.73 | 6,060,700 |
16 Nov 2023 | 15.21 | 15.39 | 14.37 | 14.45 | 14.11 | 6,620,400 |
15 Nov 2023 | 14.65 | 15.37 | 14.64 | 15.14 | 14.78 | 9,211,100 |
14 Nov 2023 | 13.50 | 14.43 | 13.49 | 14.32 | 13.98 | 7,298,200 |
13 Nov 2023 | 13.42 | 13.53 | 12.88 | 13.08 | 12.77 | 7,335,900 |
10 Nov 2023 | 13.40 | 13.62 | 13.09 | 13.52 | 13.20 | 4,905,000 |
09 Nov 2023 | 14.16 | 14.19 | 13.38 | 13.46 | 13.14 | 5,189,200 |
08 Nov 2023 | 14.11 | 14.20 | 13.85 | 14.10 | 13.77 | 3,355,700 |
07 Nov 2023 | 14.15 | 14.34 | 13.97 | 14.13 | 13.80 | 3,044,500 |
06 Nov 2023 | 14.80 | 14.96 | 14.27 | 14.33 | 13.99 | 3,189,200 |
03 Nov 2023 | 14.81 | 15.19 | 14.59 | 14.80 | 14.45 | 4,427,300 |
02 Nov 2023 | 14.26 | 14.59 | 14.25 | 14.57 | 14.23 | 4,110,400 |
01 Nov 2023 | 13.98 | 14.10 | 13.69 | 14.08 | 13.75 | 3,413,000 |
31 Oct 2023 | 13.72 | 14.03 | 13.63 | 13.98 | 13.65 | 3,069,800 |
30 Oct 2023 | 13.87 | 14.04 | 13.62 | 13.74 | 13.42 | 2,878,500 |
27 Oct 2023 | 14.29 | 14.42 | 13.73 | 13.75 | 13.43 | 3,379,000 |
26 Oct 2023 | 14.18 | 14.35 | 13.86 | 14.19 | 13.85 | 3,476,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |