Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.53 | 15.64 | 15.38 | 15.44 | 15.44 | 52,550 |
25 Apr 2024 | 15.62 | 15.70 | 15.33 | 15.43 | 15.43 | 93,300 |
24 Apr 2024 | 15.55 | 15.89 | 15.55 | 15.86 | 15.86 | 65,300 |
23 Apr 2024 | 15.37 | 15.94 | 15.37 | 15.74 | 15.74 | 65,000 |
22 Apr 2024 | 15.47 | 15.71 | 15.42 | 15.47 | 15.47 | 45,400 |
19 Apr 2024 | 15.15 | 15.55 | 15.01 | 15.52 | 15.52 | 70,600 |
18 Apr 2024 | 15.09 | 15.27 | 15.09 | 15.17 | 15.17 | 61,800 |
17 Apr 2024 | 15.13 | 15.22 | 14.98 | 15.00 | 15.00 | 54,700 |
16 Apr 2024 | 15.04 | 15.08 | 14.83 | 15.00 | 15.00 | 54,400 |
15 Apr 2024 | 14.99 | 15.12 | 14.99 | 15.04 | 15.04 | 69,700 |
12 Apr 2024 | 14.81 | 15.01 | 14.66 | 14.99 | 14.99 | 41,000 |
11 Apr 2024 | 15.01 | 15.08 | 14.69 | 14.85 | 14.85 | 76,700 |
10 Apr 2024 | 15.28 | 15.30 | 14.61 | 15.01 | 15.01 | 98,500 |
09 Apr 2024 | 15.59 | 15.71 | 15.43 | 15.70 | 15.70 | 46,200 |
08 Apr 2024 | 15.29 | 15.79 | 15.29 | 15.59 | 15.59 | 40,900 |
05 Apr 2024 | 15.68 | 15.68 | 15.34 | 15.34 | 15.34 | 51,000 |
04 Apr 2024 | 16.10 | 16.22 | 15.64 | 15.72 | 15.72 | 58,300 |
03 Apr 2024 | 15.91 | 16.22 | 15.91 | 15.97 | 15.97 | 36,400 |
02 Apr 2024 | 16.22 | 16.23 | 15.90 | 16.04 | 16.04 | 74,200 |
01 Apr 2024 | 16.65 | 16.65 | 16.28 | 16.39 | 16.39 | 72,300 |
28 Mar 2024 | 16.58 | 16.86 | 16.58 | 16.77 | 16.77 | 97,300 |
27 Mar 2024 | 15.94 | 16.67 | 15.94 | 16.67 | 16.67 | 59,500 |
26 Mar 2024 | 16.30 | 16.30 | 15.80 | 15.86 | 15.86 | 56,500 |
25 Mar 2024 | 16.10 | 16.31 | 16.00 | 16.16 | 16.16 | 36,800 |
22 Mar 2024 | 16.75 | 16.75 | 16.02 | 16.04 | 16.04 | 42,200 |
21 Mar 2024 | 16.78 | 16.83 | 16.58 | 16.68 | 16.68 | 65,300 |
20 Mar 2024 | 16.05 | 16.65 | 15.87 | 16.52 | 16.52 | 115,700 |
19 Mar 2024 | 16.25 | 16.43 | 16.11 | 16.11 | 16.11 | 78,500 |
18 Mar 2024 | 16.84 | 17.66 | 16.24 | 16.27 | 16.27 | 68,100 |
15 Mar 2024 | 16.53 | 17.07 | 16.53 | 16.86 | 16.86 | 238,700 |
14 Mar 2024 | 16.68 | 16.88 | 16.47 | 16.50 | 16.50 | 63,900 |
13 Mar 2024 | 16.71 | 16.81 | 16.60 | 16.76 | 16.76 | 43,900 |
12 Mar 2024 | 16.93 | 17.07 | 16.70 | 16.76 | 16.76 | 44,300 |
11 Mar 2024 | 16.91 | 17.25 | 16.91 | 17.08 | 17.08 | 66,700 |
08 Mar 2024 | 17.27 | 17.34 | 16.95 | 16.99 | 16.99 | 57,500 |
07 Mar 2024 | 17.29 | 17.57 | 16.95 | 17.00 | 17.00 | 56,700 |
06 Mar 2024 | 17.11 | 17.42 | 16.68 | 17.03 | 17.03 | 135,700 |
05 Mar 2024 | 16.55 | 17.32 | 16.45 | 17.04 | 17.04 | 140,000 |
04 Mar 2024 | 16.57 | 16.99 | 16.48 | 16.55 | 16.55 | 67,700 |
01 Mar 2024 | 16.50 | 16.69 | 16.25 | 16.61 | 16.61 | 89,700 |
29 Feb 2024 | 16.81 | 17.07 | 16.47 | 16.61 | 16.61 | 93,400 |
28 Feb 2024 | 16.50 | 16.82 | 16.50 | 16.51 | 16.51 | 44,700 |
27 Feb 2024 | 17.04 | 17.19 | 16.51 | 16.57 | 16.57 | 76,400 |
26 Feb 2024 | 17.03 | 17.26 | 16.56 | 16.81 | 16.81 | 55,600 |
23 Feb 2024 | 17.05 | 17.33 | 16.83 | 17.15 | 17.15 | 55,800 |
22 Feb 2024 | 17.17 | 17.24 | 16.92 | 17.01 | 17.01 | 48,600 |
21 Feb 2024 | 17.47 | 17.51 | 17.13 | 17.24 | 17.24 | 59,700 |
20 Feb 2024 | 17.34 | 17.73 | 17.34 | 17.45 | 17.45 | 38,500 |
16 Feb 2024 | 17.69 | 17.88 | 17.51 | 17.59 | 17.59 | 66,400 |
15 Feb 2024 | 17.32 | 18.01 | 17.26 | 17.90 | 17.90 | 85,900 |
14 Feb 2024 | 17.03 | 17.15 | 16.85 | 17.13 | 17.13 | 41,600 |
13 Feb 2024 | 17.47 | 17.98 | 16.70 | 16.78 | 16.78 | 80,900 |
12 Feb 2024 | 17.45 | 18.13 | 17.45 | 17.96 | 17.96 | 69,800 |
09 Feb 2024 | 17.48 | 17.60 | 17.06 | 17.53 | 17.53 | 61,900 |
08 Feb 2024 | 17.37 | 17.47 | 17.09 | 17.31 | 17.31 | 36,600 |
07 Feb 2024 | 17.57 | 17.58 | 16.94 | 17.30 | 17.30 | 65,800 |
07 Feb 2024 | 0.25 Dividend | |||||
06 Feb 2024 | 18.40 | 18.50 | 17.95 | 17.99 | 17.74 | 64,000 |
05 Feb 2024 | 18.45 | 18.62 | 18.17 | 18.40 | 18.14 | 62,300 |
02 Feb 2024 | 18.57 | 19.01 | 18.51 | 18.73 | 18.47 | 74,900 |
01 Feb 2024 | 19.66 | 19.66 | 18.20 | 18.91 | 18.65 | 120,100 |
31 Jan 2024 | 19.84 | 20.22 | 19.31 | 19.58 | 19.31 | 122,500 |
30 Jan 2024 | 20.22 | 20.38 | 19.82 | 20.24 | 19.96 | 77,600 |
29 Jan 2024 | 19.65 | 21.03 | 19.57 | 20.31 | 20.03 | 105,500 |
26 Jan 2024 | 21.00 | 21.08 | 20.70 | 21.04 | 20.75 | 27,200 |
25 Jan 2024 | 21.01 | 21.01 | 20.35 | 20.85 | 20.56 | 49,300 |
24 Jan 2024 | 20.72 | 20.76 | 20.30 | 20.68 | 20.39 | 40,600 |
23 Jan 2024 | 20.97 | 20.97 | 20.30 | 20.43 | 20.15 | 31,500 |
22 Jan 2024 | 20.55 | 20.83 | 20.42 | 20.79 | 20.50 | 36,900 |
19 Jan 2024 | 20.28 | 20.36 | 20.03 | 20.30 | 20.02 | 24,700 |
18 Jan 2024 | 20.14 | 20.26 | 20.00 | 20.14 | 19.86 | 22,800 |
17 Jan 2024 | 19.76 | 20.16 | 19.76 | 20.09 | 19.81 | 42,700 |
16 Jan 2024 | 20.13 | 20.38 | 20.00 | 20.13 | 19.85 | 31,400 |
12 Jan 2024 | 20.68 | 21.53 | 20.03 | 20.36 | 20.08 | 34,500 |
11 Jan 2024 | 20.44 | 20.92 | 20.21 | 20.55 | 20.26 | 35,900 |
10 Jan 2024 | 20.56 | 20.64 | 20.43 | 20.63 | 20.34 | 21,300 |
09 Jan 2024 | 21.04 | 21.13 | 20.63 | 20.70 | 20.41 | 35,500 |
08 Jan 2024 | 21.50 | 21.71 | 21.07 | 21.18 | 20.89 | 28,100 |
05 Jan 2024 | 21.33 | 22.05 | 21.29 | 21.63 | 21.33 | 90,500 |
04 Jan 2024 | 21.36 | 21.65 | 21.35 | 21.50 | 21.20 | 46,500 |
03 Jan 2024 | 21.77 | 21.90 | 21.34 | 21.34 | 21.04 | 40,200 |
02 Jan 2024 | 21.78 | 22.27 | 21.60 | 21.90 | 21.60 | 40,800 |
29 Dec 2023 | 22.35 | 22.48 | 21.99 | 22.02 | 21.71 | 35,600 |
28 Dec 2023 | 22.18 | 22.53 | 22.18 | 22.47 | 22.16 | 33,200 |
27 Dec 2023 | 22.42 | 22.68 | 22.00 | 22.34 | 22.03 | 31,100 |
26 Dec 2023 | 22.17 | 22.58 | 22.17 | 22.45 | 22.14 | 43,600 |
22 Dec 2023 | 22.16 | 22.45 | 21.94 | 22.23 | 21.92 | 46,600 |
21 Dec 2023 | 22.02 | 22.30 | 21.85 | 22.08 | 21.77 | 42,100 |
20 Dec 2023 | 21.83 | 22.79 | 21.75 | 21.81 | 21.51 | 58,000 |
19 Dec 2023 | 21.70 | 22.07 | 21.59 | 21.99 | 21.68 | 74,000 |
18 Dec 2023 | 21.77 | 22.00 | 21.49 | 21.64 | 21.34 | 29,100 |
15 Dec 2023 | 22.41 | 22.41 | 21.33 | 21.56 | 21.26 | 228,100 |
14 Dec 2023 | 22.29 | 23.24 | 22.00 | 22.30 | 21.99 | 65,100 |
13 Dec 2023 | 20.08 | 21.84 | 20.08 | 21.74 | 21.44 | 122,800 |
12 Dec 2023 | 20.49 | 20.65 | 20.15 | 20.23 | 19.95 | 22,900 |
11 Dec 2023 | 20.83 | 20.85 | 20.44 | 20.44 | 20.16 | 31,000 |
08 Dec 2023 | 20.39 | 20.80 | 20.35 | 20.72 | 20.43 | 40,600 |
07 Dec 2023 | 19.96 | 20.38 | 19.91 | 20.34 | 20.06 | 27,200 |
06 Dec 2023 | 20.21 | 20.83 | 19.90 | 19.93 | 19.65 | 55,100 |
05 Dec 2023 | 20.34 | 20.49 | 20.01 | 20.06 | 19.78 | 33,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |