Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.57 | 17.74 | 17.43 | 17.49 | 17.49 | 3,851,500 |
27 Mar 2024 | 17.47 | 17.68 | 17.39 | 17.65 | 17.65 | 2,320,900 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 17.65 | 17.75 | 17.48 | 17.52 | 17.27 | 2,126,200 |
25 Mar 2024 | 17.76 | 17.95 | 17.63 | 17.65 | 17.40 | 1,644,700 |
22 Mar 2024 | 18.00 | 18.05 | 17.58 | 17.64 | 17.39 | 1,709,600 |
21 Mar 2024 | 17.58 | 17.83 | 17.49 | 17.75 | 17.50 | 1,963,900 |
20 Mar 2024 | 17.20 | 17.55 | 17.20 | 17.44 | 17.19 | 2,373,500 |
19 Mar 2024 | 17.10 | 17.37 | 17.08 | 17.27 | 17.02 | 1,722,900 |
18 Mar 2024 | 17.14 | 17.33 | 17.06 | 17.14 | 16.90 | 3,040,900 |
15 Mar 2024 | 17.03 | 17.23 | 16.89 | 17.11 | 16.87 | 3,368,700 |
14 Mar 2024 | 17.07 | 17.15 | 16.97 | 17.03 | 16.79 | 2,248,500 |
13 Mar 2024 | 17.25 | 17.38 | 17.10 | 17.11 | 16.87 | 1,981,600 |
12 Mar 2024 | 17.18 | 17.54 | 17.14 | 17.32 | 17.07 | 1,946,600 |
11 Mar 2024 | 17.09 | 17.23 | 16.94 | 17.17 | 16.92 | 2,042,700 |
08 Mar 2024 | 17.19 | 17.26 | 16.90 | 17.17 | 16.92 | 2,381,900 |
07 Mar 2024 | 17.48 | 17.50 | 17.05 | 17.13 | 16.89 | 2,315,000 |
06 Mar 2024 | 17.55 | 17.78 | 17.29 | 17.32 | 17.07 | 2,853,600 |
05 Mar 2024 | 17.32 | 17.56 | 17.24 | 17.32 | 17.07 | 2,106,200 |
04 Mar 2024 | 17.33 | 17.59 | 17.31 | 17.42 | 17.17 | 2,963,400 |
01 Mar 2024 | 16.70 | 17.35 | 16.64 | 17.30 | 17.05 | 4,470,200 |
29 Feb 2024 | 16.82 | 16.95 | 16.51 | 16.60 | 16.36 | 4,970,300 |
28 Feb 2024 | 15.80 | 16.79 | 15.80 | 16.69 | 16.45 | 3,635,000 |
27 Feb 2024 | 15.86 | 15.99 | 15.73 | 15.93 | 15.70 | 3,486,100 |
26 Feb 2024 | 15.82 | 15.95 | 15.69 | 15.74 | 15.52 | 2,378,100 |
23 Feb 2024 | 16.24 | 16.42 | 15.89 | 15.90 | 15.67 | 2,685,900 |
22 Feb 2024 | 15.64 | 16.27 | 15.51 | 16.24 | 16.01 | 3,943,200 |
21 Feb 2024 | 15.27 | 15.68 | 15.27 | 15.64 | 15.42 | 4,249,200 |
20 Feb 2024 | 14.93 | 15.33 | 14.83 | 15.33 | 15.11 | 3,085,200 |
16 Feb 2024 | 15.06 | 15.25 | 14.90 | 15.06 | 14.85 | 3,673,900 |
15 Feb 2024 | 15.07 | 15.26 | 14.98 | 15.26 | 15.04 | 2,470,300 |
14 Feb 2024 | 14.87 | 15.00 | 14.64 | 14.89 | 14.68 | 3,120,900 |
13 Feb 2024 | 14.74 | 15.05 | 14.42 | 14.69 | 14.48 | 3,499,000 |
12 Feb 2024 | 15.21 | 15.35 | 15.17 | 15.23 | 15.01 | 1,948,300 |
09 Feb 2024 | 15.28 | 15.32 | 15.03 | 15.19 | 14.97 | 2,094,900 |
08 Feb 2024 | 15.04 | 15.41 | 15.04 | 15.26 | 15.04 | 2,035,600 |
07 Feb 2024 | 15.26 | 15.29 | 14.94 | 15.07 | 14.85 | 2,331,800 |
06 Feb 2024 | 15.04 | 15.32 | 14.97 | 15.25 | 15.03 | 2,851,600 |
05 Feb 2024 | 15.00 | 15.15 | 14.87 | 15.04 | 14.83 | 1,983,700 |
02 Feb 2024 | 15.11 | 15.31 | 14.90 | 15.21 | 14.99 | 1,737,800 |
01 Feb 2024 | 15.13 | 15.31 | 14.98 | 15.29 | 15.07 | 2,819,900 |
31 Jan 2024 | 15.54 | 15.58 | 15.05 | 15.08 | 14.86 | 2,589,700 |
30 Jan 2024 | 15.68 | 15.76 | 15.58 | 15.60 | 15.38 | 1,685,500 |
29 Jan 2024 | 15.59 | 15.78 | 15.43 | 15.76 | 15.54 | 3,588,800 |
26 Jan 2024 | 15.57 | 15.72 | 15.55 | 15.55 | 15.33 | 2,136,000 |
25 Jan 2024 | 15.69 | 15.75 | 15.44 | 15.53 | 15.31 | 3,226,100 |
24 Jan 2024 | 15.80 | 15.80 | 15.34 | 15.39 | 15.17 | 2,512,800 |
23 Jan 2024 | 16.43 | 16.49 | 15.56 | 15.56 | 15.34 | 5,188,600 |
22 Jan 2024 | 16.64 | 16.77 | 16.20 | 16.28 | 16.05 | 3,461,200 |
19 Jan 2024 | 16.10 | 16.50 | 15.83 | 16.48 | 16.24 | 4,201,800 |
18 Jan 2024 | 16.02 | 16.02 | 15.63 | 16.00 | 15.77 | 3,636,600 |
17 Jan 2024 | 15.65 | 16.02 | 15.60 | 15.89 | 15.66 | 4,101,400 |
16 Jan 2024 | 15.79 | 15.98 | 15.57 | 15.94 | 15.71 | 4,012,100 |
12 Jan 2024 | 16.20 | 16.34 | 15.81 | 15.99 | 15.76 | 2,578,800 |
11 Jan 2024 | 16.14 | 16.24 | 15.98 | 16.12 | 15.89 | 2,077,700 |
10 Jan 2024 | 16.11 | 16.36 | 16.04 | 16.26 | 16.03 | 2,577,600 |
09 Jan 2024 | 16.12 | 16.26 | 15.97 | 16.11 | 15.88 | 3,128,100 |
08 Jan 2024 | 16.05 | 16.41 | 16.00 | 16.37 | 16.14 | 3,406,800 |
05 Jan 2024 | 15.62 | 16.09 | 15.55 | 16.03 | 15.80 | 5,384,000 |
04 Jan 2024 | 15.50 | 15.77 | 15.39 | 15.74 | 15.52 | 3,808,400 |
03 Jan 2024 | 15.23 | 15.54 | 15.17 | 15.47 | 15.25 | 5,289,600 |
02 Jan 2024 | 15.47 | 15.50 | 15.27 | 15.47 | 15.25 | 5,456,400 |
29 Dec 2023 | 15.38 | 15.44 | 15.25 | 15.30 | 15.08 | 4,266,000 |
28 Dec 2023 | 15.55 | 15.65 | 15.30 | 15.37 | 15.15 | 3,517,100 |
28 Dec 2023 | 1.7 Dividend | |||||
27 Dec 2023 | 17.29 | 17.37 | 17.00 | 17.27 | 15.35 | 2,725,100 |
26 Dec 2023 | 16.97 | 17.25 | 16.83 | 17.20 | 15.29 | 3,131,800 |
22 Dec 2023 | 16.70 | 17.00 | 16.69 | 16.86 | 14.98 | 2,726,600 |
21 Dec 2023 | 16.54 | 16.67 | 16.33 | 16.65 | 14.80 | 3,105,100 |
20 Dec 2023 | 16.35 | 16.60 | 16.21 | 16.26 | 14.45 | 3,017,700 |
19 Dec 2023 | 16.43 | 16.58 | 16.30 | 16.42 | 14.59 | 3,314,000 |
18 Dec 2023 | 16.42 | 16.58 | 16.25 | 16.35 | 14.53 | 3,288,200 |
15 Dec 2023 | 16.74 | 16.74 | 16.12 | 16.36 | 14.54 | 8,372,700 |
14 Dec 2023 | 16.46 | 17.22 | 16.37 | 16.75 | 14.89 | 6,844,200 |
13 Dec 2023 | 15.37 | 15.90 | 15.15 | 15.83 | 14.07 | 4,144,600 |
12 Dec 2023 | 15.29 | 15.68 | 15.25 | 15.42 | 13.70 | 2,646,700 |
11 Dec 2023 | 15.14 | 15.40 | 15.10 | 15.30 | 13.60 | 2,622,900 |
08 Dec 2023 | 14.95 | 15.20 | 14.86 | 15.18 | 13.49 | 2,008,900 |
07 Dec 2023 | 14.75 | 15.02 | 14.66 | 14.98 | 13.31 | 2,245,600 |
06 Dec 2023 | 14.88 | 15.00 | 14.72 | 14.73 | 13.09 | 1,593,300 |
05 Dec 2023 | 15.05 | 15.08 | 14.66 | 14.78 | 13.13 | 2,213,300 |
04 Dec 2023 | 14.86 | 15.31 | 14.86 | 15.14 | 13.45 | 3,151,600 |
01 Dec 2023 | 14.79 | 15.10 | 14.67 | 14.94 | 13.28 | 2,744,200 |
30 Nov 2023 | 14.75 | 14.84 | 14.55 | 14.83 | 13.18 | 3,929,200 |
29 Nov 2023 | 14.93 | 15.01 | 14.62 | 14.65 | 13.02 | 2,212,200 |
28 Nov 2023 | 14.49 | 14.84 | 14.44 | 14.79 | 13.14 | 2,265,000 |
27 Nov 2023 | 14.45 | 14.55 | 14.31 | 14.49 | 12.88 | 2,369,400 |
24 Nov 2023 | 14.36 | 14.57 | 14.34 | 14.55 | 12.93 | 675,000 |
22 Nov 2023 | 14.53 | 14.63 | 14.31 | 14.41 | 12.81 | 1,759,100 |
21 Nov 2023 | 14.41 | 14.48 | 14.19 | 14.37 | 12.77 | 1,985,800 |
20 Nov 2023 | 14.30 | 14.56 | 14.23 | 14.56 | 12.94 | 3,745,900 |
17 Nov 2023 | 14.26 | 14.35 | 14.15 | 14.29 | 12.70 | 2,412,800 |
16 Nov 2023 | 14.04 | 14.11 | 13.88 | 14.07 | 12.50 | 3,898,600 |
15 Nov 2023 | 13.90 | 14.24 | 13.81 | 14.12 | 12.55 | 3,036,800 |
14 Nov 2023 | 13.59 | 14.04 | 13.57 | 13.89 | 12.34 | 3,646,500 |
13 Nov 2023 | 13.06 | 13.28 | 12.96 | 13.16 | 11.70 | 2,780,400 |
10 Nov 2023 | 13.02 | 13.19 | 12.85 | 13.16 | 11.70 | 2,248,700 |
09 Nov 2023 | 13.22 | 13.24 | 12.91 | 13.02 | 11.57 | 2,095,500 |
08 Nov 2023 | 13.36 | 13.38 | 13.01 | 13.05 | 11.60 | 2,452,000 |
07 Nov 2023 | 13.46 | 13.53 | 13.26 | 13.37 | 11.88 | 3,241,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |