Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.63 | 14.70 | 14.43 | 14.48 | 14.48 | 2,681,000 |
29 Apr 2024 | 14.60 | 14.69 | 14.45 | 14.62 | 14.62 | 2,271,200 |
26 Apr 2024 | 14.75 | 14.89 | 14.55 | 14.61 | 14.61 | 2,942,400 |
25 Apr 2024 | 14.54 | 14.67 | 14.39 | 14.66 | 14.66 | 1,734,800 |
24 Apr 2024 | 14.75 | 14.75 | 14.35 | 14.53 | 14.53 | 3,012,300 |
23 Apr 2024 | 14.51 | 14.79 | 14.44 | 14.72 | 14.72 | 11,141,000 |
22 Apr 2024 | 14.02 | 14.09 | 13.87 | 14.01 | 14.01 | 3,187,800 |
19 Apr 2024 | 13.87 | 14.08 | 13.81 | 14.04 | 14.04 | 2,762,200 |
18 Apr 2024 | 13.89 | 13.98 | 13.69 | 13.87 | 13.87 | 8,264,000 |
17 Apr 2024 | 14.07 | 14.13 | 13.81 | 13.88 | 13.88 | 3,847,400 |
16 Apr 2024 | 14.22 | 14.30 | 13.99 | 14.04 | 14.04 | 4,808,800 |
15 Apr 2024 | 14.73 | 14.75 | 14.29 | 14.32 | 14.32 | 4,518,200 |
12 Apr 2024 | 14.80 | 14.82 | 14.60 | 14.72 | 14.72 | 2,501,800 |
11 Apr 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 4,121,700 |
10 Apr 2024 | 14.91 | 14.94 | 14.63 | 14.70 | 14.70 | 2,735,300 |
09 Apr 2024 | 14.73 | 14.95 | 14.73 | 14.91 | 14.91 | 1,459,100 |
08 Apr 2024 | 14.71 | 14.83 | 14.67 | 14.75 | 14.75 | 2,222,500 |
05 Apr 2024 | 14.88 | 14.94 | 14.62 | 14.70 | 14.70 | 3,373,100 |
04 Apr 2024 | 14.80 | 15.03 | 14.80 | 14.86 | 14.86 | 2,280,700 |
03 Apr 2024 | 14.86 | 14.86 | 14.59 | 14.81 | 14.81 | 3,455,300 |
02 Apr 2024 | 14.88 | 14.88 | 14.68 | 14.86 | 14.86 | 2,023,900 |
01 Apr 2024 | 14.97 | 15.03 | 14.86 | 14.88 | 14.88 | 1,290,300 |
28 Mar 2024 | 15.13 | 15.13 | 14.87 | 15.00 | 15.00 | 2,480,900 |
27 Mar 2024 | 14.98 | 15.15 | 14.86 | 15.14 | 15.14 | 3,086,700 |
26 Mar 2024 | 14.99 | 15.04 | 14.84 | 14.98 | 14.98 | 2,610,900 |
25 Mar 2024 | 15.00 | 15.01 | 14.86 | 14.99 | 14.99 | 2,226,900 |
22 Mar 2024 | 15.15 | 15.25 | 14.94 | 14.98 | 14.98 | 2,700,200 |
21 Mar 2024 | 15.24 | 15.37 | 15.10 | 15.20 | 15.20 | 3,589,600 |
20 Mar 2024 | 14.92 | 15.30 | 14.87 | 15.18 | 15.18 | 3,280,300 |
20 Mar 2024 | 0.147614 Dividend | |||||
19 Mar 2024 | 15.06 | 15.22 | 14.91 | 15.07 | 14.92 | 2,040,400 |
18 Mar 2024 | 14.98 | 15.15 | 14.96 | 15.05 | 14.90 | 2,211,700 |
15 Mar 2024 | 14.98 | 15.02 | 14.82 | 14.93 | 14.78 | 6,573,700 |
14 Mar 2024 | 14.82 | 15.05 | 14.77 | 14.99 | 14.84 | 3,680,700 |
13 Mar 2024 | 15.03 | 15.07 | 14.84 | 14.86 | 14.71 | 5,376,000 |
12 Mar 2024 | 15.46 | 15.78 | 15.11 | 15.15 | 15.00 | 5,218,200 |
11 Mar 2024 | 15.29 | 15.40 | 15.22 | 15.37 | 15.22 | 2,066,200 |
08 Mar 2024 | 16.00 | 16.17 | 15.21 | 15.34 | 15.19 | 4,832,700 |
07 Mar 2024 | 15.75 | 15.79 | 15.51 | 15.65 | 15.50 | 1,923,300 |
06 Mar 2024 | 15.65 | 15.87 | 15.54 | 15.69 | 15.54 | 2,161,100 |
05 Mar 2024 | 15.90 | 15.99 | 15.58 | 15.65 | 15.50 | 3,097,400 |
04 Mar 2024 | 16.12 | 16.16 | 15.80 | 15.89 | 15.73 | 1,690,600 |
01 Mar 2024 | 15.92 | 16.20 | 15.88 | 16.06 | 15.90 | 2,391,900 |
29 Feb 2024 | 15.91 | 15.94 | 15.68 | 15.91 | 15.75 | 2,616,700 |
28 Feb 2024 | 16.20 | 16.29 | 15.79 | 15.91 | 15.75 | 3,483,000 |
27 Feb 2024 | 15.87 | 16.32 | 15.83 | 16.24 | 16.08 | 2,203,600 |
26 Feb 2024 | 15.72 | 15.86 | 15.64 | 15.78 | 15.63 | 2,045,600 |
23 Feb 2024 | 15.78 | 15.85 | 15.58 | 15.72 | 15.57 | 3,232,200 |
22 Feb 2024 | 15.82 | 15.84 | 15.68 | 15.79 | 15.64 | 2,721,700 |
21 Feb 2024 | 15.89 | 15.98 | 15.69 | 15.78 | 15.63 | 1,887,100 |
20 Feb 2024 | 15.72 | 15.94 | 15.68 | 15.88 | 15.72 | 4,684,400 |
19 Feb 2024 | 15.82 | 15.88 | 15.73 | 15.75 | 15.60 | 3,679,700 |
16 Feb 2024 | 15.95 | 16.02 | 15.74 | 15.88 | 15.72 | 2,179,800 |
15 Feb 2024 | 15.84 | 15.98 | 15.74 | 15.90 | 15.74 | 3,716,600 |
14 Feb 2024 | 16.12 | 16.13 | 15.77 | 15.92 | 15.76 | 2,661,700 |
09 Feb 2024 | 16.20 | 16.28 | 16.03 | 16.10 | 15.94 | 1,651,300 |
08 Feb 2024 | 16.37 | 16.54 | 16.12 | 16.12 | 15.96 | 2,740,500 |
07 Feb 2024 | 16.50 | 16.56 | 16.32 | 16.50 | 16.34 | 1,766,100 |
06 Feb 2024 | 16.27 | 16.63 | 16.11 | 16.55 | 16.39 | 2,021,800 |
05 Feb 2024 | 16.26 | 16.41 | 16.14 | 16.32 | 16.16 | 1,888,300 |
02 Feb 2024 | 16.35 | 16.50 | 15.97 | 16.27 | 16.11 | 5,264,700 |
01 Feb 2024 | 16.31 | 16.47 | 16.27 | 16.42 | 16.26 | 1,856,900 |
31 Jan 2024 | 16.14 | 16.48 | 16.11 | 16.27 | 16.11 | 3,064,900 |
30 Jan 2024 | 16.40 | 16.42 | 16.06 | 16.19 | 16.03 | 3,744,100 |
29 Jan 2024 | 16.43 | 16.45 | 16.27 | 16.41 | 16.25 | 1,448,100 |
26 Jan 2024 | 16.68 | 16.71 | 16.40 | 16.49 | 16.33 | 2,244,200 |
25 Jan 2024 | 16.78 | 16.93 | 16.62 | 16.67 | 16.51 | 996,700 |
24 Jan 2024 | 16.79 | 17.08 | 16.75 | 16.78 | 16.62 | 3,042,700 |
23 Jan 2024 | 16.32 | 16.75 | 16.25 | 16.59 | 16.43 | 2,923,200 |
22 Jan 2024 | 16.31 | 16.37 | 16.16 | 16.29 | 16.13 | 2,159,400 |
19 Jan 2024 | 16.54 | 16.54 | 16.00 | 16.32 | 16.16 | 2,663,200 |
18 Jan 2024 | 16.90 | 16.90 | 16.36 | 16.46 | 16.30 | 2,914,200 |
17 Jan 2024 | 17.10 | 17.12 | 16.85 | 16.85 | 16.68 | 2,408,700 |
16 Jan 2024 | 17.40 | 17.40 | 17.02 | 17.11 | 16.94 | 1,863,000 |
15 Jan 2024 | 17.54 | 17.58 | 17.36 | 17.48 | 17.31 | 960,200 |
12 Jan 2024 | 17.54 | 17.63 | 17.36 | 17.54 | 17.37 | 992,400 |
11 Jan 2024 | 17.35 | 17.67 | 17.26 | 17.53 | 17.36 | 1,839,900 |
10 Jan 2024 | 17.50 | 17.63 | 17.23 | 17.40 | 17.23 | 6,892,300 |
09 Jan 2024 | 17.60 | 17.68 | 17.48 | 17.50 | 17.33 | 1,908,400 |
08 Jan 2024 | 17.53 | 17.65 | 17.36 | 17.64 | 17.47 | 1,667,000 |
05 Jan 2024 | 17.36 | 17.65 | 17.27 | 17.54 | 17.37 | 1,709,700 |
04 Jan 2024 | 17.64 | 17.64 | 17.23 | 17.43 | 17.26 | 1,828,100 |
03 Jan 2024 | 17.77 | 17.83 | 17.58 | 17.65 | 17.48 | 3,177,300 |
02 Jan 2024 | 18.01 | 18.08 | 17.67 | 17.85 | 17.68 | 2,855,400 |
28 Dec 2023 | 18.46 | 18.50 | 17.98 | 18.04 | 17.86 | 8,182,700 |
27 Dec 2023 | 18.45 | 18.58 | 18.27 | 18.49 | 18.31 | 1,601,500 |
26 Dec 2023 | 18.55 | 18.65 | 18.35 | 18.52 | 18.34 | 1,514,500 |
22 Dec 2023 | 18.27 | 18.59 | 18.11 | 18.55 | 18.37 | 2,216,400 |
21 Dec 2023 | 18.29 | 18.44 | 18.16 | 18.27 | 18.09 | 2,266,700 |
20 Dec 2023 | 18.41 | 18.51 | 18.06 | 18.22 | 18.04 | 2,345,100 |
19 Dec 2023 | 18.19 | 18.41 | 18.11 | 18.41 | 18.23 | 1,614,200 |
18 Dec 2023 | 18.43 | 18.48 | 17.78 | 18.11 | 17.93 | 2,570,800 |
18 Dec 2023 | 0.26558 Dividend | |||||
15 Dec 2023 | 18.94 | 18.96 | 18.30 | 18.58 | 18.14 | 5,960,000 |
14 Dec 2023 | 18.30 | 18.55 | 18.30 | 18.40 | 17.96 | 2,831,500 |
13 Dec 2023 | 17.62 | 18.36 | 17.59 | 18.25 | 17.81 | 4,139,700 |
12 Dec 2023 | 17.50 | 17.66 | 17.40 | 17.63 | 17.21 | 1,057,100 |
11 Dec 2023 | 17.50 | 17.51 | 17.30 | 17.45 | 17.03 | 1,084,300 |
08 Dec 2023 | 17.38 | 17.50 | 17.21 | 17.49 | 17.07 | 2,154,800 |
07 Dec 2023 | 17.51 | 17.59 | 17.16 | 17.40 | 16.98 | 3,509,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |