Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.41 | 16.04 | 15.33 | 15.70 | 15.70 | 10,140,700 |
18 Apr 2024 | 15.70 | 15.85 | 15.28 | 15.41 | 15.41 | 15,390,200 |
17 Apr 2024 | 16.17 | 16.46 | 15.48 | 15.66 | 15.66 | 14,771,100 |
16 Apr 2024 | 15.71 | 16.41 | 15.42 | 16.08 | 16.08 | 14,810,900 |
15 Apr 2024 | 16.08 | 16.38 | 15.79 | 15.86 | 15.86 | 16,827,700 |
12 Apr 2024 | 16.54 | 16.63 | 16.01 | 16.06 | 16.06 | 15,330,800 |
11 Apr 2024 | 16.46 | 16.75 | 16.32 | 16.69 | 16.69 | 8,686,900 |
10 Apr 2024 | 17.19 | 17.27 | 16.37 | 16.37 | 16.37 | 11,675,200 |
09 Apr 2024 | 17.14 | 17.57 | 17.14 | 17.29 | 17.29 | 5,330,400 |
08 Apr 2024 | 17.03 | 17.32 | 16.84 | 17.15 | 17.15 | 8,473,300 |
05 Apr 2024 | 17.30 | 17.43 | 16.83 | 16.94 | 16.94 | 7,474,200 |
04 Apr 2024 | 17.17 | 17.79 | 17.16 | 17.40 | 17.40 | 17,560,700 |
03 Apr 2024 | 17.47 | 17.49 | 16.85 | 17.03 | 17.03 | 17,606,700 |
02 Apr 2024 | 16.84 | 17.62 | 16.84 | 17.48 | 17.48 | 18,990,000 |
01 Apr 2024 | 16.91 | 17.04 | 16.70 | 16.84 | 16.84 | 14,675,000 |
28 Mar 2024 | 16.28 | 17.06 | 16.26 | 16.98 | 16.98 | 14,700,600 |
27 Mar 2024 | 15.50 | 16.34 | 15.50 | 16.34 | 16.34 | 12,501,400 |
26 Mar 2024 | 15.68 | 15.83 | 15.39 | 15.50 | 15.50 | 17,212,700 |
25 Mar 2024 | 15.70 | 15.87 | 15.60 | 15.69 | 15.69 | 7,443,800 |
22 Mar 2024 | 15.75 | 15.88 | 15.40 | 15.64 | 15.64 | 17,686,800 |
21 Mar 2024 | 16.20 | 16.20 | 15.78 | 15.88 | 15.88 | 9,877,300 |
20 Mar 2024 | 15.50 | 16.35 | 15.50 | 16.19 | 16.19 | 15,866,700 |
20 Mar 2024 | 0.15029 Dividend | |||||
19 Mar 2024 | 15.57 | 15.79 | 15.30 | 15.61 | 15.46 | 16,641,900 |
18 Mar 2024 | 15.46 | 15.87 | 15.26 | 15.51 | 15.36 | 29,541,000 |
15 Mar 2024 | 16.05 | 16.19 | 15.30 | 15.40 | 15.25 | 34,831,700 |
14 Mar 2024 | 16.96 | 17.10 | 16.46 | 16.51 | 16.35 | 9,785,600 |
13 Mar 2024 | 16.54 | 17.14 | 16.37 | 16.91 | 16.75 | 20,475,700 |
12 Mar 2024 | 16.08 | 16.67 | 16.02 | 16.54 | 16.38 | 12,972,800 |
11 Mar 2024 | 16.10 | 16.29 | 15.83 | 15.94 | 15.79 | 7,594,400 |
08 Mar 2024 | 16.10 | 16.41 | 15.60 | 16.23 | 16.07 | 23,431,200 |
07 Mar 2024 | 16.15 | 16.55 | 16.04 | 16.24 | 16.08 | 13,612,400 |
06 Mar 2024 | 16.47 | 16.50 | 16.00 | 16.05 | 15.90 | 12,822,600 |
05 Mar 2024 | 16.16 | 16.60 | 16.04 | 16.34 | 16.18 | 9,438,000 |
04 Mar 2024 | 16.62 | 16.62 | 16.09 | 16.17 | 16.01 | 9,856,700 |
01 Mar 2024 | 15.96 | 16.74 | 15.85 | 16.63 | 16.47 | 21,107,100 |
29 Feb 2024 | 15.64 | 16.02 | 15.54 | 15.80 | 15.65 | 9,624,200 |
28 Feb 2024 | 16.02 | 16.33 | 15.70 | 15.70 | 15.55 | 11,181,900 |
27 Feb 2024 | 15.40 | 16.22 | 15.34 | 16.15 | 15.99 | 15,125,000 |
26 Feb 2024 | 15.25 | 15.43 | 15.17 | 15.28 | 15.13 | 7,293,000 |
23 Feb 2024 | 15.50 | 15.73 | 14.98 | 15.26 | 15.11 | 16,917,800 |
22 Feb 2024 | 14.83 | 15.16 | 14.75 | 15.13 | 14.98 | 12,846,000 |
21 Feb 2024 | 14.79 | 14.79 | 14.50 | 14.74 | 14.60 | 8,738,900 |
20 Feb 2024 | 14.47 | 14.83 | 14.38 | 14.75 | 14.61 | 9,564,400 |
19 Feb 2024 | 14.31 | 14.67 | 14.22 | 14.59 | 14.45 | 5,709,600 |
16 Feb 2024 | 14.63 | 14.69 | 14.32 | 14.40 | 14.26 | 10,549,600 |
15 Feb 2024 | 14.78 | 14.83 | 14.33 | 14.47 | 14.33 | 10,646,200 |
14 Feb 2024 | 14.61 | 14.84 | 14.50 | 14.60 | 14.46 | 10,318,200 |
09 Feb 2024 | 15.03 | 15.35 | 14.76 | 14.83 | 14.69 | 10,396,400 |
08 Feb 2024 | 15.40 | 15.44 | 14.62 | 14.96 | 14.82 | 28,192,100 |
07 Feb 2024 | 15.57 | 15.61 | 15.02 | 15.51 | 15.36 | 11,917,100 |
06 Feb 2024 | 15.02 | 15.65 | 15.02 | 15.61 | 15.46 | 7,245,400 |
05 Feb 2024 | 15.65 | 15.80 | 14.95 | 15.02 | 14.88 | 14,862,500 |
02 Feb 2024 | 16.07 | 16.38 | 15.74 | 15.74 | 15.59 | 8,973,300 |
01 Feb 2024 | 16.16 | 16.44 | 15.74 | 16.16 | 16.00 | 13,400,700 |
31 Jan 2024 | 15.65 | 16.35 | 15.65 | 16.05 | 15.90 | 14,272,600 |
30 Jan 2024 | 15.70 | 15.71 | 15.37 | 15.58 | 15.43 | 7,739,400 |
29 Jan 2024 | 15.78 | 15.88 | 15.65 | 15.71 | 15.56 | 6,588,900 |
26 Jan 2024 | 16.23 | 16.23 | 15.70 | 15.78 | 15.63 | 12,265,900 |
25 Jan 2024 | 15.80 | 16.39 | 15.64 | 16.15 | 15.99 | 14,444,300 |
24 Jan 2024 | 16.05 | 16.07 | 15.64 | 15.80 | 15.65 | 29,485,600 |
23 Jan 2024 | 15.91 | 16.27 | 15.76 | 15.91 | 15.76 | 25,271,100 |
22 Jan 2024 | 16.37 | 16.50 | 15.64 | 15.81 | 15.66 | 25,928,500 |
19 Jan 2024 | 16.58 | 16.80 | 16.08 | 16.72 | 16.56 | 27,185,900 |
18 Jan 2024 | 16.84 | 16.85 | 16.33 | 16.49 | 16.33 | 14,168,400 |
17 Jan 2024 | 16.63 | 16.84 | 16.44 | 16.78 | 16.62 | 14,600,600 |
16 Jan 2024 | 16.90 | 17.09 | 16.55 | 16.71 | 16.55 | 11,862,500 |
15 Jan 2024 | 16.90 | 17.27 | 16.81 | 17.00 | 16.84 | 7,320,800 |
12 Jan 2024 | 16.40 | 17.21 | 16.40 | 16.96 | 16.80 | 17,747,600 |
11 Jan 2024 | 16.39 | 16.60 | 16.22 | 16.45 | 16.29 | 12,611,600 |
10 Jan 2024 | 16.80 | 16.99 | 16.36 | 16.49 | 16.33 | 13,106,400 |
09 Jan 2024 | 17.05 | 17.15 | 16.80 | 16.81 | 16.65 | 13,905,900 |
08 Jan 2024 | 16.54 | 17.39 | 16.45 | 17.28 | 17.11 | 15,607,500 |
05 Jan 2024 | 16.13 | 16.86 | 16.13 | 16.64 | 16.48 | 12,820,300 |
04 Jan 2024 | 16.81 | 16.87 | 16.10 | 16.23 | 16.07 | 15,440,500 |
03 Jan 2024 | 17.21 | 17.23 | 16.88 | 16.89 | 16.73 | 14,818,600 |
02 Jan 2024 | 17.25 | 17.38 | 17.04 | 17.21 | 17.04 | 16,840,500 |
28 Dec 2023 | 17.46 | 17.66 | 17.30 | 17.42 | 17.25 | 11,687,800 |
27 Dec 2023 | 17.57 | 17.67 | 17.48 | 17.55 | 17.38 | 10,253,200 |
26 Dec 2023 | 17.68 | 17.75 | 17.33 | 17.58 | 17.41 | 10,199,900 |
22 Dec 2023 | 17.44 | 17.71 | 17.11 | 17.71 | 17.54 | 15,027,300 |
21 Dec 2023 | 17.15 | 17.40 | 16.74 | 17.14 | 16.97 | 18,357,500 |
21 Dec 2023 | 0.171544 Dividend | |||||
20 Dec 2023 | 17.34 | 17.38 | 17.04 | 17.11 | 16.78 | 12,511,200 |
19 Dec 2023 | 17.47 | 17.51 | 17.25 | 17.34 | 17.00 | 11,151,600 |
18 Dec 2023 | 17.48 | 17.59 | 17.19 | 17.30 | 16.96 | 10,600,100 |
15 Dec 2023 | 17.83 | 17.96 | 16.98 | 17.30 | 16.96 | 33,358,000 |
14 Dec 2023 | 16.91 | 17.49 | 16.86 | 17.45 | 17.11 | 27,256,900 |
13 Dec 2023 | 16.19 | 16.82 | 15.95 | 16.73 | 16.40 | 24,451,100 |
12 Dec 2023 | 16.36 | 16.61 | 16.11 | 16.19 | 15.87 | 14,091,100 |
11 Dec 2023 | 16.47 | 16.47 | 16.06 | 16.27 | 15.95 | 12,236,700 |
08 Dec 2023 | 16.71 | 16.78 | 16.24 | 16.45 | 16.13 | 18,282,300 |
07 Dec 2023 | 16.40 | 16.90 | 16.32 | 16.62 | 16.29 | 19,270,600 |
06 Dec 2023 | 16.35 | 16.66 | 16.25 | 16.38 | 16.06 | 19,541,300 |
05 Dec 2023 | 16.16 | 16.62 | 16.00 | 16.25 | 15.93 | 16,333,900 |
04 Dec 2023 | 16.30 | 16.44 | 15.93 | 16.05 | 15.74 | 20,190,300 |
01 Dec 2023 | 16.41 | 16.75 | 16.18 | 16.38 | 16.06 | 29,681,000 |
30 Nov 2023 | 16.25 | 16.51 | 15.86 | 16.37 | 16.05 | 28,037,900 |
29 Nov 2023 | 15.61 | 16.25 | 15.61 | 16.09 | 15.78 | 48,674,000 |
28 Nov 2023 | 14.96 | 15.53 | 14.73 | 15.45 | 15.15 | 28,408,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |