Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.07 | 16.09 | 15.90 | 16.05 | 16.05 | 2,368,345 |
18 Apr 2024 | 15.99 | 16.22 | 15.99 | 16.16 | 16.16 | 2,508,824 |
17 Apr 2024 | 16.02 | 16.06 | 15.94 | 16.05 | 16.05 | 2,790,359 |
16 Apr 2024 | 16.15 | 16.18 | 15.91 | 16.01 | 16.01 | 2,520,581 |
15 Apr 2024 | 16.09 | 16.22 | 16.06 | 16.20 | 16.20 | 2,125,908 |
12 Apr 2024 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | 2,130,257 |
11 Apr 2024 | 16.10 | 16.41 | 16.10 | 16.34 | 16.34 | 2,920,619 |
10 Apr 2024 | 16.21 | 16.29 | 16.20 | 16.23 | 16.23 | 2,611,092 |
09 Apr 2024 | 16.20 | 16.27 | 16.11 | 16.15 | 16.15 | 2,440,680 |
08 Apr 2024 | 16.35 | 16.38 | 16.13 | 16.19 | 16.19 | 2,751,860 |
05 Apr 2024 | 16.56 | 16.59 | 16.34 | 16.39 | 16.39 | 2,763,270 |
04 Apr 2024 | 16.64 | 16.64 | 16.53 | 16.59 | 16.59 | 1,291,999 |
03 Apr 2024 | 16.68 | 16.70 | 16.54 | 16.60 | 16.60 | 2,880,373 |
02 Apr 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 16.68 | 3,495,674 |
28 Mar 2024 | 16.95 | 16.99 | 16.89 | 16.94 | 16.94 | 2,941,689 |
27 Mar 2024 | 16.67 | 16.88 | 16.66 | 16.88 | 16.88 | 2,756,912 |
26 Mar 2024 | 16.47 | 16.66 | 16.46 | 16.62 | 16.62 | 2,100,097 |
25 Mar 2024 | 16.60 | 16.61 | 16.49 | 16.54 | 16.54 | 1,914,332 |
22 Mar 2024 | 16.58 | 16.60 | 16.45 | 16.49 | 16.49 | 4,411,890 |
21 Mar 2024 | 16.62 | 16.63 | 16.48 | 16.57 | 16.57 | 3,505,199 |
20 Mar 2024 | 16.55 | 16.57 | 16.48 | 16.51 | 16.51 | 2,451,609 |
19 Mar 2024 | 16.69 | 16.71 | 16.42 | 16.50 | 16.50 | 2,327,019 |
18 Mar 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 1,605,289 |
15 Mar 2024 | 16.56 | 16.70 | 16.53 | 16.70 | 16.70 | 4,279,531 |
14 Mar 2024 | 16.70 | 16.76 | 16.63 | 16.70 | 16.70 | 1,820,697 |
13 Mar 2024 | 16.78 | 16.78 | 16.62 | 16.69 | 16.69 | 2,678,523 |
12 Mar 2024 | 16.69 | 16.78 | 16.58 | 16.72 | 16.72 | 1,989,928 |
11 Mar 2024 | 16.64 | 16.79 | 16.58 | 16.75 | 16.75 | 2,263,235 |
08 Mar 2024 | 16.60 | 16.78 | 16.48 | 16.75 | 16.75 | 3,575,094 |
07 Mar 2024 | 16.51 | 16.60 | 16.37 | 16.55 | 16.55 | 3,368,757 |
06 Mar 2024 | 16.53 | 16.57 | 16.30 | 16.34 | 16.34 | 2,939,864 |
05 Mar 2024 | 16.75 | 16.75 | 16.42 | 16.47 | 16.47 | 4,914,528 |
05 Mar 2024 | 0.36 Dividend | |||||
04 Mar 2024 | 17.13 | 17.15 | 16.95 | 17.03 | 16.67 | 4,426,331 |
01 Mar 2024 | 16.91 | 17.11 | 16.84 | 17.08 | 16.72 | 3,089,138 |
29 Feb 2024 | 16.70 | 16.92 | 16.62 | 16.90 | 16.54 | 6,918,017 |
28 Feb 2024 | 16.84 | 17.07 | 16.58 | 16.69 | 16.34 | 4,714,169 |
27 Feb 2024 | 16.50 | 17.14 | 16.50 | 16.75 | 16.40 | 9,176,041 |
26 Feb 2024 | 15.78 | 15.95 | 15.65 | 15.88 | 15.54 | 3,079,041 |
23 Feb 2024 | 15.63 | 15.78 | 15.59 | 15.73 | 15.40 | 3,711,735 |
22 Feb 2024 | 15.42 | 15.60 | 15.41 | 15.55 | 15.22 | 4,987,349 |
21 Feb 2024 | 15.76 | 15.95 | 15.35 | 15.35 | 15.03 | 7,437,838 |
20 Feb 2024 | 16.02 | 16.11 | 15.95 | 16.03 | 15.69 | 1,761,035 |
19 Feb 2024 | 16.18 | 16.20 | 15.93 | 16.03 | 15.69 | 1,969,363 |
16 Feb 2024 | 16.28 | 16.33 | 15.96 | 16.13 | 15.79 | 2,894,756 |
15 Feb 2024 | 15.96 | 16.22 | 15.96 | 16.21 | 15.87 | 2,201,915 |
14 Feb 2024 | 15.87 | 16.03 | 15.78 | 16.00 | 15.66 | 2,334,199 |
13 Feb 2024 | 16.03 | 16.10 | 15.93 | 15.97 | 15.63 | 2,704,371 |
12 Feb 2024 | 15.97 | 16.09 | 15.97 | 16.00 | 15.66 | 1,016,738 |
09 Feb 2024 | 15.95 | 16.01 | 15.92 | 15.97 | 15.63 | 2,048,711 |
08 Feb 2024 | 16.09 | 16.10 | 15.96 | 15.96 | 15.62 | 1,418,483 |
07 Feb 2024 | 16.02 | 16.14 | 16.01 | 16.01 | 15.67 | 2,449,085 |
06 Feb 2024 | 16.00 | 16.04 | 15.91 | 15.95 | 15.61 | 2,085,759 |
05 Feb 2024 | 16.00 | 16.02 | 15.89 | 15.98 | 15.64 | 1,973,623 |
02 Feb 2024 | 15.96 | 16.13 | 15.83 | 16.09 | 15.75 | 3,025,586 |
01 Feb 2024 | 15.84 | 15.93 | 15.78 | 15.85 | 15.51 | 1,809,940 |
31 Jan 2024 | 15.73 | 15.92 | 15.67 | 15.91 | 15.57 | 3,976,385 |
30 Jan 2024 | 15.68 | 15.80 | 15.66 | 15.70 | 15.37 | 2,863,511 |
29 Jan 2024 | 15.60 | 15.73 | 15.60 | 15.67 | 15.34 | 2,696,795 |
25 Jan 2024 | 15.69 | 15.74 | 15.53 | 15.58 | 15.25 | 2,808,241 |
24 Jan 2024 | 15.82 | 15.83 | 15.72 | 15.72 | 15.39 | 1,955,343 |
23 Jan 2024 | 15.72 | 15.89 | 15.69 | 15.83 | 15.50 | 1,930,528 |
22 Jan 2024 | 15.60 | 15.80 | 15.55 | 15.74 | 15.41 | 3,111,230 |
19 Jan 2024 | 15.59 | 15.68 | 15.45 | 15.52 | 15.19 | 2,489,494 |
18 Jan 2024 | 15.42 | 15.48 | 15.38 | 15.45 | 15.12 | 3,008,698 |
17 Jan 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 15.17 | 2,796,928 |
16 Jan 2024 | 15.69 | 15.70 | 15.47 | 15.48 | 15.15 | 3,847,625 |
15 Jan 2024 | 15.74 | 15.83 | 15.69 | 15.82 | 15.49 | 424,161 |
12 Jan 2024 | 16.00 | 16.00 | 15.65 | 15.72 | 15.39 | 3,764,497 |
11 Jan 2024 | 15.95 | 16.09 | 15.92 | 16.05 | 15.71 | 2,214,854 |
10 Jan 2024 | 16.30 | 16.31 | 16.00 | 16.03 | 15.69 | 2,499,700 |
09 Jan 2024 | 16.21 | 16.29 | 16.14 | 16.25 | 15.91 | 1,778,869 |
08 Jan 2024 | 16.15 | 16.20 | 16.06 | 16.09 | 15.75 | 1,197,903 |
05 Jan 2024 | 16.10 | 16.17 | 16.08 | 16.14 | 15.80 | 1,065,055 |
04 Jan 2024 | 16.21 | 16.22 | 16.06 | 16.10 | 15.76 | 1,716,629 |
03 Jan 2024 | 16.12 | 16.24 | 16.12 | 16.21 | 15.87 | 1,502,864 |
02 Jan 2024 | 16.08 | 16.21 | 16.07 | 16.16 | 15.82 | 1,232,421 |
29 Dec 2023 | 16.08 | 16.11 | 16.03 | 16.11 | 15.77 | 1,234,384 |
28 Dec 2023 | 16.05 | 16.12 | 15.98 | 16.09 | 15.75 | 1,063,176 |
27 Dec 2023 | 16.00 | 16.06 | 15.93 | 15.99 | 15.65 | 1,393,292 |
22 Dec 2023 | 15.89 | 15.97 | 15.88 | 15.91 | 15.57 | 1,672,200 |
21 Dec 2023 | 16.05 | 16.05 | 15.89 | 15.89 | 15.55 | 3,136,968 |
20 Dec 2023 | 15.96 | 16.07 | 15.94 | 16.05 | 15.71 | 2,686,015 |
19 Dec 2023 | 15.88 | 15.93 | 15.78 | 15.93 | 15.59 | 2,470,050 |
18 Dec 2023 | 15.95 | 15.97 | 15.78 | 15.86 | 15.52 | 3,013,279 |
15 Dec 2023 | 16.07 | 16.07 | 15.95 | 16.05 | 15.71 | 7,478,814 |
14 Dec 2023 | 16.10 | 16.10 | 15.91 | 15.99 | 15.65 | 3,286,989 |
13 Dec 2023 | 15.95 | 16.05 | 15.85 | 15.90 | 15.56 | 2,136,146 |
12 Dec 2023 | 15.75 | 15.96 | 15.71 | 15.89 | 15.55 | 2,194,082 |
11 Dec 2023 | 15.65 | 15.80 | 15.61 | 15.74 | 15.41 | 1,866,093 |
08 Dec 2023 | 15.58 | 15.67 | 15.52 | 15.67 | 15.34 | 1,732,081 |
07 Dec 2023 | 15.62 | 15.66 | 15.50 | 15.61 | 15.28 | 2,953,086 |
06 Dec 2023 | 15.43 | 15.73 | 15.41 | 15.71 | 15.38 | 4,337,682 |
05 Dec 2023 | 15.29 | 15.41 | 15.24 | 15.35 | 15.03 | 2,214,012 |
04 Dec 2023 | 15.38 | 15.44 | 15.25 | 15.27 | 14.95 | 2,688,290 |
01 Dec 2023 | 15.30 | 15.32 | 15.09 | 15.17 | 14.85 | 2,537,913 |
30 Nov 2023 | 15.18 | 15.35 | 15.13 | 15.33 | 15.01 | 7,327,246 |
29 Nov 2023 | 15.19 | 15.22 | 15.06 | 15.20 | 14.88 | 3,216,631 |
28 Nov 2023 | 15.14 | 15.29 | 15.14 | 15.18 | 14.86 | 1,108,075 |
27 Nov 2023 | 15.30 | 15.30 | 15.14 | 15.14 | 14.82 | 1,379,112 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |