Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.99 | 16.28 | 15.90 | 16.19 | 16.19 | 1,875 |
25 Apr 2024 | 15.92 | 15.97 | 15.84 | 15.84 | 15.84 | 127 |
24 Apr 2024 | 16.14 | 16.21 | 16.01 | 15.98 | 15.98 | 307 |
23 Apr 2024 | 16.07 | 16.19 | 15.99 | 16.03 | 16.03 | 1,547 |
22 Apr 2024 | 15.94 | 16.06 | 15.92 | 15.99 | 15.99 | 2,478 |
19 Apr 2024 | 15.58 | 15.89 | 15.51 | 15.89 | 15.89 | 535 |
18 Apr 2024 | 15.72 | 15.83 | 15.72 | 15.77 | 15.77 | 780 |
17 Apr 2024 | 15.68 | 15.90 | 15.68 | 15.84 | 15.84 | 6,917 |
16 Apr 2024 | 16.01 | 16.05 | 15.78 | 15.80 | 15.80 | 1,361 |
15 Apr 2024 | 16.48 | 16.48 | 16.20 | 16.27 | 16.27 | 30,486 |
12 Apr 2024 | 16.61 | 16.65 | 16.52 | 16.46 | 16.46 | 1,668 |
11 Apr 2024 | 16.50 | 16.63 | 16.50 | 16.53 | 16.53 | 699 |
10 Apr 2024 | 16.90 | 16.90 | 16.58 | 16.61 | 16.61 | 18,558 |
09 Apr 2024 | 16.74 | 16.79 | 16.68 | 16.78 | 16.78 | 1,509 |
08 Apr 2024 | 16.47 | 16.63 | 16.42 | 16.62 | 16.62 | 1,235 |
05 Apr 2024 | 16.39 | 16.54 | 16.38 | 16.42 | 16.42 | 4,073 |
04 Apr 2024 | 16.46 | 16.65 | 16.41 | 16.69 | 16.69 | 4,226 |
03 Apr 2024 | 16.52 | 16.52 | 16.29 | 16.35 | 16.35 | 1,850 |
02 Apr 2024 | 16.50 | 16.61 | 16.39 | 16.49 | 16.49 | 153,728 |
28 Mar 2024 | 16.48 | 16.55 | 16.45 | 16.54 | 16.54 | 428 |
27 Mar 2024 | 16.38 | 16.47 | 16.38 | 16.46 | 16.46 | 2,364 |
26 Mar 2024 | 16.31 | 16.37 | 16.25 | 16.37 | 16.37 | 4,502 |
25 Mar 2024 | 16.37 | 16.37 | 16.25 | 16.25 | 16.25 | 4,993 |
22 Mar 2024 | 16.43 | 16.44 | 16.32 | 16.37 | 16.37 | 6,044 |
21 Mar 2024 | 16.31 | 16.51 | 16.31 | 16.42 | 16.42 | 4,666 |
20 Mar 2024 | 16.03 | 16.24 | 16.03 | 16.27 | 16.27 | 4,856 |
19 Mar 2024 | 16.16 | 16.16 | 16.04 | 16.07 | 16.07 | 2,665 |
18 Mar 2024 | 16.27 | 16.30 | 16.08 | 16.12 | 16.12 | 16,768 |
15 Mar 2024 | 16.11 | 16.27 | 16.07 | 16.27 | 16.27 | 10,793 |
14 Mar 2024 | 16.33 | 16.34 | 16.19 | 16.31 | 16.31 | 5,173 |
13 Mar 2024 | 16.14 | 16.16 | 16.07 | 16.21 | 16.21 | 2,188 |
12 Mar 2024 | 15.97 | 16.09 | 15.97 | 15.98 | 15.98 | 1,312 |
11 Mar 2024 | 16.02 | 16.02 | 15.84 | 15.91 | 15.91 | 4,772 |
08 Mar 2024 | 16.20 | 16.20 | 15.88 | 15.96 | 15.96 | 9,695 |
07 Mar 2024 | 16.24 | 16.30 | 16.24 | 16.22 | 16.22 | 1,737 |
06 Mar 2024 | 16.33 | 16.37 | 16.30 | 16.26 | 16.26 | 2,196 |
05 Mar 2024 | 16.19 | 16.28 | 16.18 | 16.25 | 16.25 | 2,827 |
04 Mar 2024 | 16.47 | 16.47 | 16.29 | 16.35 | 16.35 | 6,832 |
01 Mar 2024 | 16.37 | 16.51 | 16.29 | 16.51 | 16.51 | 3,077 |
29 Feb 2024 | 16.27 | 16.36 | 16.22 | 16.33 | 16.33 | 1,427 |
28 Feb 2024 | 16.58 | 16.69 | 16.48 | 16.49 | 16.49 | 9,044 |
27 Feb 2024 | 16.70 | 16.70 | 16.42 | 16.61 | 16.61 | 15,275 |
26 Feb 2024 | 16.38 | 16.46 | 16.27 | 16.27 | 16.27 | 5,390 |
23 Feb 2024 | 16.74 | 16.74 | 16.38 | 16.40 | 16.40 | 3,084 |
22 Feb 2024 | 16.70 | 16.78 | 16.63 | 16.61 | 16.61 | 4,733 |
21 Feb 2024 | 16.84 | 16.84 | 16.63 | 16.66 | 16.66 | 1,404 |
20 Feb 2024 | 16.57 | 16.70 | 16.53 | 16.64 | 16.64 | 6,093 |
19 Feb 2024 | 16.62 | 16.62 | 16.52 | 16.56 | 16.56 | 2,808 |
16 Feb 2024 | 16.50 | 16.62 | 16.50 | 16.56 | 16.56 | 2,354 |
15 Feb 2024 | 16.48 | 16.54 | 16.45 | 16.45 | 16.45 | 4,051 |
14 Feb 2024 | 16.30 | 16.51 | 16.30 | 16.46 | 16.46 | 9,895 |
13 Feb 2024 | 16.52 | 16.59 | 16.24 | 16.25 | 16.25 | 4,251 |
12 Feb 2024 | 16.49 | 16.60 | 16.42 | 16.62 | 16.62 | 5,798 |
09 Feb 2024 | 16.42 | 16.47 | 16.32 | 16.41 | 16.41 | 1,032 |
08 Feb 2024 | 16.65 | 16.70 | 16.52 | 16.48 | 16.48 | 3,423 |
07 Feb 2024 | 16.78 | 16.87 | 16.72 | 16.69 | 16.69 | 2,839 |
06 Feb 2024 | 16.50 | 16.81 | 16.50 | 16.81 | 16.81 | 2,530 |
05 Feb 2024 | 16.40 | 16.46 | 16.30 | 16.34 | 16.34 | 3,092 |
02 Feb 2024 | 16.58 | 16.58 | 16.32 | 16.38 | 16.38 | 1,792 |
01 Feb 2024 | 16.34 | 16.53 | 16.30 | 16.51 | 16.51 | 3,295 |
31 Jan 2024 | 16.29 | 16.39 | 16.29 | 16.44 | 16.44 | 1,435 |
30 Jan 2024 | 16.45 | 16.45 | 16.24 | 16.23 | 16.23 | 1,818 |
29 Jan 2024 | 16.45 | 16.61 | 16.39 | 16.39 | 16.39 | 21,493 |
26 Jan 2024 | 16.21 | 16.34 | 16.21 | 16.36 | 16.36 | 1,931 |
25 Jan 2024 | 16.17 | 16.22 | 16.09 | 16.22 | 16.22 | 2,543 |
24 Jan 2024 | 16.23 | 16.30 | 16.20 | 16.24 | 16.24 | 30,829 |
23 Jan 2024 | 15.96 | 15.96 | 15.87 | 16.02 | 16.02 | 2,847 |
22 Jan 2024 | 16.24 | 16.27 | 16.01 | 15.96 | 15.96 | 3,171 |
19 Jan 2024 | 16.03 | 16.25 | 16.03 | 16.11 | 16.11 | 77,845 |
18 Jan 2024 | 16.23 | 16.27 | 16.04 | 16.06 | 16.06 | 64,637 |
17 Jan 2024 | 16.09 | 16.23 | 16.08 | 16.19 | 16.19 | 6,779 |
16 Jan 2024 | 16.58 | 16.61 | 16.50 | 16.37 | 16.37 | 6,480 |
15 Jan 2024 | 16.60 | 16.63 | 16.51 | 16.60 | 16.60 | 5,820 |
12 Jan 2024 | 16.51 | 16.65 | 16.50 | 16.65 | 16.65 | 1,130 |
11 Jan 2024 | 16.40 | 16.57 | 16.38 | 16.44 | 16.44 | 34,254 |
10 Jan 2024 | 16.48 | 16.52 | 16.35 | 16.48 | 16.48 | 5,492 |
09 Jan 2024 | 16.74 | 16.74 | 16.56 | 16.55 | 16.55 | 6,531 |
08 Jan 2024 | 16.74 | 16.74 | 16.57 | 16.65 | 16.65 | 2,773 |
05 Jan 2024 | 16.44 | 16.70 | 16.43 | 16.68 | 16.68 | 2,609 |
04 Jan 2024 | 16.66 | 16.74 | 16.53 | 16.60 | 16.60 | 4,937 |
03 Jan 2024 | 16.77 | 16.81 | 16.67 | 16.75 | 16.75 | 5,703 |
02 Jan 2024 | 16.80 | 17.00 | 16.80 | 16.86 | 16.86 | 7,544 |
29 Dec 2023 | 16.89 | 16.99 | 16.81 | 16.91 | 16.91 | 11,126 |
28 Dec 2023 | 16.97 | 16.97 | 16.86 | 16.91 | 16.91 | 22,799 |
27 Dec 2023 | 16.88 | 17.08 | 16.84 | 16.84 | 16.84 | 9,161 |
22 Dec 2023 | 16.74 | 16.79 | 16.65 | 16.81 | 16.81 | 5,259 |
21 Dec 2023 | 16.55 | 16.70 | 16.55 | 16.69 | 16.69 | 3,365 |
20 Dec 2023 | 16.81 | 16.85 | 16.70 | 16.71 | 16.71 | 5,432 |
19 Dec 2023 | 16.71 | 16.81 | 16.70 | 16.81 | 16.81 | 3,416 |
18 Dec 2023 | 16.43 | 16.53 | 16.42 | 16.49 | 16.49 | 55,934 |
15 Dec 2023 | 16.43 | 16.58 | 16.39 | 16.50 | 16.50 | 119,972 |
14 Dec 2023 | 16.32 | 16.40 | 16.25 | 16.35 | 16.35 | 96,855 |
13 Dec 2023 | 15.93 | 15.93 | 15.83 | 15.88 | 15.88 | 8,074 |
12 Dec 2023 | 16.08 | 16.08 | 15.79 | 15.79 | 15.79 | 3,534 |
11 Dec 2023 | 16.02 | 16.02 | 15.93 | 15.98 | 15.98 | 9,745 |
08 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.98 | 15.98 | 397 |
07 Dec 2023 | 15.96 | 16.03 | 15.86 | 15.90 | 15.90 | 3,721 |
06 Dec 2023 | 16.07 | 16.11 | 15.99 | 16.02 | 16.02 | 60,862 |
05 Dec 2023 | 15.67 | 15.83 | 15.67 | 15.80 | 15.80 | 3,974 |
04 Dec 2023 | 16.09 | 16.09 | 15.89 | 15.96 | 15.96 | 15,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |