Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.60 | 16.68 | 16.50 | 16.58 | 16.58 | 588,200 |
24 Apr 2024 | 16.70 | 16.81 | 16.62 | 16.72 | 16.72 | 872,400 |
23 Apr 2024 | 16.55 | 16.89 | 16.52 | 16.82 | 16.82 | 603,300 |
22 Apr 2024 | 16.37 | 16.54 | 16.33 | 16.54 | 16.54 | 1,441,600 |
19 Apr 2024 | 16.22 | 16.61 | 16.19 | 16.37 | 16.37 | 1,404,800 |
18 Apr 2024 | 16.08 | 16.23 | 15.90 | 16.20 | 16.20 | 684,800 |
17 Apr 2024 | 16.04 | 16.20 | 15.97 | 16.01 | 16.01 | 607,000 |
16 Apr 2024 | 16.07 | 16.11 | 15.81 | 15.97 | 15.97 | 679,900 |
15 Apr 2024 | 16.37 | 16.41 | 16.03 | 16.21 | 16.21 | 1,258,500 |
12 Apr 2024 | 16.07 | 16.29 | 16.07 | 16.28 | 16.28 | 669,600 |
11 Apr 2024 | 16.01 | 16.29 | 15.92 | 16.14 | 16.14 | 1,245,000 |
10 Apr 2024 | 16.49 | 16.49 | 15.85 | 15.93 | 15.93 | 1,405,400 |
09 Apr 2024 | 16.75 | 16.81 | 16.60 | 16.81 | 16.81 | 603,800 |
08 Apr 2024 | 16.71 | 16.82 | 16.68 | 16.74 | 16.74 | 683,200 |
05 Apr 2024 | 16.59 | 16.68 | 16.46 | 16.63 | 16.63 | 369,000 |
04 Apr 2024 | 16.84 | 16.91 | 16.51 | 16.60 | 16.60 | 542,700 |
03 Apr 2024 | 16.52 | 16.70 | 16.49 | 16.68 | 16.68 | 628,400 |
02 Apr 2024 | 16.81 | 16.83 | 16.54 | 16.58 | 16.58 | 982,400 |
01 Apr 2024 | 17.25 | 17.25 | 16.91 | 16.95 | 16.95 | 594,900 |
28 Mar 2024 | 17.13 | 17.30 | 17.06 | 17.27 | 17.27 | 917,300 |
27 Mar 2024 | 16.62 | 17.07 | 16.55 | 17.04 | 17.04 | 991,400 |
26 Mar 2024 | 16.62 | 16.66 | 16.44 | 16.44 | 16.44 | 471,100 |
25 Mar 2024 | 16.85 | 16.90 | 16.53 | 16.56 | 16.56 | 678,300 |
22 Mar 2024 | 17.22 | 17.23 | 16.80 | 16.81 | 16.81 | 1,023,800 |
21 Mar 2024 | 16.95 | 17.26 | 16.89 | 17.21 | 17.21 | 1,369,000 |
20 Mar 2024 | 16.53 | 17.00 | 16.48 | 16.86 | 16.86 | 919,900 |
19 Mar 2024 | 16.55 | 16.75 | 16.50 | 16.65 | 16.65 | 1,041,400 |
18 Mar 2024 | 16.46 | 16.59 | 16.40 | 16.54 | 16.54 | 770,600 |
15 Mar 2024 | 16.37 | 16.57 | 16.29 | 16.47 | 16.47 | 1,614,000 |
14 Mar 2024 | 16.63 | 16.67 | 16.30 | 16.46 | 16.46 | 1,016,900 |
14 Mar 2024 | 0.17 Dividend | |||||
13 Mar 2024 | 17.00 | 17.13 | 16.87 | 16.91 | 16.74 | 802,100 |
12 Mar 2024 | 17.11 | 17.14 | 16.93 | 17.05 | 16.88 | 472,000 |
11 Mar 2024 | 17.09 | 17.18 | 16.99 | 17.14 | 16.97 | 390,600 |
08 Mar 2024 | 17.27 | 17.37 | 17.01 | 17.12 | 16.95 | 498,900 |
07 Mar 2024 | 17.11 | 17.18 | 17.01 | 17.07 | 16.90 | 996,400 |
06 Mar 2024 | 17.07 | 17.15 | 16.85 | 16.99 | 16.82 | 460,200 |
05 Mar 2024 | 17.09 | 17.19 | 16.85 | 16.95 | 16.78 | 578,900 |
04 Mar 2024 | 17.01 | 17.20 | 16.92 | 17.18 | 17.01 | 569,800 |
01 Mar 2024 | 17.06 | 17.13 | 16.82 | 17.07 | 16.90 | 639,900 |
29 Feb 2024 | 17.18 | 17.19 | 16.90 | 17.01 | 16.84 | 609,000 |
28 Feb 2024 | 16.78 | 17.17 | 16.74 | 16.99 | 16.82 | 679,100 |
27 Feb 2024 | 16.98 | 17.02 | 16.85 | 16.95 | 16.78 | 788,100 |
26 Feb 2024 | 16.90 | 17.00 | 16.79 | 16.87 | 16.70 | 613,700 |
23 Feb 2024 | 17.03 | 17.07 | 16.92 | 16.98 | 16.81 | 682,100 |
22 Feb 2024 | 17.09 | 17.15 | 16.98 | 17.09 | 16.92 | 1,165,100 |
21 Feb 2024 | 17.08 | 17.26 | 17.02 | 17.14 | 16.97 | 1,118,900 |
20 Feb 2024 | 17.15 | 17.33 | 17.06 | 17.08 | 16.91 | 1,191,700 |
16 Feb 2024 | 17.28 | 17.67 | 17.16 | 17.32 | 17.15 | 1,620,500 |
15 Feb 2024 | 17.36 | 17.55 | 17.35 | 17.50 | 17.32 | 1,157,900 |
14 Feb 2024 | 17.89 | 17.96 | 17.13 | 17.36 | 17.19 | 1,582,100 |
13 Feb 2024 | 17.24 | 17.61 | 17.01 | 17.52 | 17.34 | 2,331,600 |
12 Feb 2024 | 17.60 | 17.80 | 17.52 | 17.75 | 17.57 | 1,332,300 |
09 Feb 2024 | 17.54 | 17.56 | 17.33 | 17.54 | 17.36 | 657,600 |
08 Feb 2024 | 17.34 | 17.61 | 17.25 | 17.57 | 17.39 | 1,745,100 |
07 Feb 2024 | 17.40 | 17.44 | 17.25 | 17.30 | 17.13 | 686,700 |
06 Feb 2024 | 16.90 | 17.42 | 16.87 | 17.40 | 17.23 | 800,800 |
05 Feb 2024 | 16.97 | 17.17 | 16.83 | 16.95 | 16.78 | 617,000 |
02 Feb 2024 | 17.16 | 17.41 | 17.00 | 17.26 | 17.09 | 665,100 |
01 Feb 2024 | 17.24 | 17.46 | 17.08 | 17.46 | 17.28 | 908,400 |
31 Jan 2024 | 17.60 | 17.74 | 17.23 | 17.27 | 17.10 | 853,000 |
30 Jan 2024 | 17.65 | 17.77 | 17.53 | 17.60 | 17.42 | 750,700 |
29 Jan 2024 | 17.62 | 17.77 | 17.50 | 17.75 | 17.57 | 664,800 |
26 Jan 2024 | 17.92 | 17.92 | 17.61 | 17.66 | 17.48 | 576,500 |
25 Jan 2024 | 17.58 | 17.81 | 17.50 | 17.80 | 17.62 | 993,300 |
24 Jan 2024 | 17.75 | 17.75 | 17.24 | 17.30 | 17.13 | 935,200 |
23 Jan 2024 | 17.67 | 17.67 | 17.38 | 17.51 | 17.33 | 754,700 |
22 Jan 2024 | 17.59 | 17.77 | 17.46 | 17.53 | 17.35 | 720,700 |
19 Jan 2024 | 17.43 | 17.57 | 17.23 | 17.48 | 17.30 | 846,900 |
18 Jan 2024 | 17.49 | 17.49 | 17.16 | 17.31 | 17.14 | 565,300 |
17 Jan 2024 | 17.36 | 17.66 | 17.25 | 17.44 | 17.26 | 729,000 |
16 Jan 2024 | 17.71 | 17.82 | 17.54 | 17.66 | 17.48 | 839,900 |
12 Jan 2024 | 18.10 | 18.12 | 17.80 | 17.88 | 17.70 | 576,500 |
11 Jan 2024 | 17.92 | 18.03 | 17.81 | 17.89 | 17.71 | 744,400 |
10 Jan 2024 | 17.97 | 18.11 | 17.97 | 18.05 | 17.87 | 860,100 |
09 Jan 2024 | 17.83 | 18.05 | 17.81 | 18.03 | 17.85 | 890,200 |
08 Jan 2024 | 17.99 | 18.19 | 17.92 | 18.10 | 17.92 | 764,000 |
05 Jan 2024 | 17.96 | 18.21 | 17.85 | 17.96 | 17.78 | 1,096,800 |
04 Jan 2024 | 18.06 | 18.18 | 17.85 | 18.10 | 17.92 | 2,311,000 |
03 Jan 2024 | 18.06 | 18.10 | 17.78 | 17.95 | 17.77 | 1,124,100 |
02 Jan 2024 | 18.11 | 18.40 | 18.07 | 18.25 | 18.07 | 994,600 |
29 Dec 2023 | 18.54 | 18.62 | 18.30 | 18.30 | 18.12 | 818,800 |
28 Dec 2023 | 18.51 | 18.72 | 18.51 | 18.66 | 18.47 | 625,500 |
27 Dec 2023 | 18.65 | 18.69 | 18.49 | 18.62 | 18.43 | 686,500 |
26 Dec 2023 | 18.54 | 18.75 | 18.44 | 18.66 | 18.47 | 1,015,600 |
22 Dec 2023 | 18.64 | 18.79 | 18.40 | 18.47 | 18.28 | 1,075,000 |
21 Dec 2023 | 18.69 | 18.69 | 18.35 | 18.50 | 18.31 | 1,157,000 |
20 Dec 2023 | 18.42 | 18.76 | 18.25 | 18.25 | 18.07 | 1,495,900 |
19 Dec 2023 | 18.41 | 18.51 | 18.21 | 18.42 | 18.23 | 1,856,300 |
18 Dec 2023 | 18.67 | 18.67 | 18.31 | 18.36 | 18.18 | 1,240,400 |
15 Dec 2023 | 18.68 | 18.74 | 18.28 | 18.51 | 18.32 | 2,738,300 |
14 Dec 2023 | 18.49 | 18.69 | 18.11 | 18.68 | 18.49 | 2,022,600 |
14 Dec 2023 | 0.16 Dividend | |||||
13 Dec 2023 | 17.30 | 18.22 | 17.15 | 18.08 | 17.74 | 1,190,500 |
12 Dec 2023 | 17.24 | 17.38 | 17.14 | 17.29 | 16.96 | 689,400 |
11 Dec 2023 | 17.43 | 17.45 | 17.13 | 17.26 | 16.94 | 1,417,100 |
08 Dec 2023 | 17.32 | 17.42 | 17.12 | 17.41 | 17.08 | 668,200 |
07 Dec 2023 | 17.34 | 17.46 | 17.20 | 17.35 | 17.02 | 1,130,800 |
06 Dec 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 17.03 | 819,600 |
05 Dec 2023 | 17.58 | 17.58 | 17.32 | 17.44 | 17.11 | 692,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |