Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 15.00 | 15.35 | 14.92 | 15.35 | 15.35 | 19,300 |
23 Apr 2024 | 15.32 | 15.35 | 15.04 | 15.14 | 15.14 | 19,000 |
22 Apr 2024 | 15.08 | 15.46 | 15.08 | 15.24 | 15.24 | 20,400 |
19 Apr 2024 | 14.24 | 15.04 | 14.24 | 15.02 | 15.02 | 29,700 |
18 Apr 2024 | 14.33 | 14.49 | 14.27 | 14.31 | 14.31 | 26,700 |
17 Apr 2024 | 14.43 | 14.50 | 14.25 | 14.29 | 14.29 | 14,300 |
16 Apr 2024 | 14.42 | 14.54 | 13.99 | 14.50 | 14.50 | 26,600 |
15 Apr 2024 | 14.46 | 14.67 | 14.31 | 14.56 | 14.56 | 19,900 |
12 Apr 2024 | 14.15 | 14.51 | 14.09 | 14.34 | 14.34 | 21,900 |
11 Apr 2024 | 14.38 | 14.51 | 14.14 | 14.33 | 14.33 | 23,200 |
10 Apr 2024 | 14.43 | 14.55 | 14.11 | 14.45 | 14.45 | 48,900 |
09 Apr 2024 | 14.78 | 14.99 | 14.65 | 14.76 | 14.76 | 22,200 |
08 Apr 2024 | 15.09 | 15.30 | 14.93 | 14.93 | 14.93 | 13,500 |
05 Apr 2024 | 15.40 | 15.40 | 14.95 | 15.02 | 15.02 | 17,300 |
04 Apr 2024 | 15.05 | 15.37 | 15.05 | 15.23 | 15.23 | 28,800 |
03 Apr 2024 | 14.81 | 15.04 | 14.56 | 14.99 | 14.99 | 30,600 |
02 Apr 2024 | 14.84 | 15.07 | 14.52 | 14.65 | 14.65 | 47,700 |
01 Apr 2024 | 15.30 | 15.30 | 14.67 | 14.88 | 14.88 | 28,600 |
28 Mar 2024 | 15.25 | 15.38 | 15.10 | 15.38 | 15.38 | 33,300 |
27 Mar 2024 | 15.05 | 15.25 | 14.92 | 15.24 | 15.24 | 38,300 |
26 Mar 2024 | 15.27 | 15.27 | 14.85 | 14.92 | 14.92 | 40,900 |
25 Mar 2024 | 14.99 | 15.26 | 14.99 | 15.12 | 15.12 | 19,000 |
22 Mar 2024 | 15.47 | 15.48 | 14.89 | 15.05 | 15.05 | 19,600 |
21 Mar 2024 | 14.98 | 15.49 | 14.85 | 15.44 | 15.44 | 77,500 |
20 Mar 2024 | 14.54 | 14.90 | 14.54 | 14.90 | 14.90 | 56,500 |
19 Mar 2024 | 14.71 | 14.77 | 14.51 | 14.65 | 14.65 | 37,000 |
18 Mar 2024 | 14.89 | 14.90 | 14.49 | 14.66 | 14.66 | 30,100 |
15 Mar 2024 | 14.25 | 15.02 | 14.25 | 14.88 | 14.88 | 85,800 |
14 Mar 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 38,000 |
13 Mar 2024 | 14.65 | 14.90 | 14.45 | 14.70 | 14.70 | 38,400 |
12 Mar 2024 | 14.85 | 14.85 | 14.55 | 14.65 | 14.65 | 27,000 |
11 Mar 2024 | 14.89 | 14.90 | 14.77 | 14.88 | 14.88 | 18,300 |
08 Mar 2024 | 14.95 | 14.95 | 14.77 | 14.80 | 14.80 | 16,800 |
07 Mar 2024 | 14.98 | 14.99 | 14.68 | 14.81 | 14.81 | 23,700 |
06 Mar 2024 | 14.80 | 15.00 | 14.45 | 14.83 | 14.83 | 35,800 |
05 Mar 2024 | 14.80 | 15.18 | 14.70 | 14.70 | 14.70 | 16,200 |
04 Mar 2024 | 14.92 | 15.13 | 14.75 | 14.82 | 14.82 | 13,600 |
01 Mar 2024 | 15.06 | 15.17 | 14.80 | 15.00 | 15.00 | 29,900 |
29 Feb 2024 | 15.11 | 15.34 | 14.85 | 15.02 | 15.02 | 21,200 |
28 Feb 2024 | 15.01 | 15.26 | 14.83 | 14.84 | 14.84 | 19,900 |
27 Feb 2024 | 15.23 | 15.40 | 15.04 | 15.12 | 15.12 | 13,200 |
26 Feb 2024 | 15.01 | 15.37 | 14.93 | 15.01 | 15.01 | 22,100 |
23 Feb 2024 | 15.31 | 15.38 | 15.10 | 15.10 | 15.10 | 12,200 |
22 Feb 2024 | 15.28 | 15.42 | 14.83 | 15.27 | 15.27 | 41,200 |
21 Feb 2024 | 15.23 | 15.37 | 15.13 | 15.35 | 15.35 | 27,900 |
20 Feb 2024 | 15.49 | 15.90 | 15.49 | 15.51 | 15.51 | 32,700 |
16 Feb 2024 | 15.65 | 16.00 | 15.50 | 15.70 | 15.70 | 54,100 |
15 Feb 2024 | 15.26 | 15.75 | 15.25 | 15.71 | 15.71 | 35,500 |
14 Feb 2024 | 15.18 | 15.45 | 14.93 | 15.21 | 15.21 | 25,400 |
13 Feb 2024 | 15.56 | 15.86 | 14.88 | 14.92 | 14.92 | 40,400 |
12 Feb 2024 | 16.06 | 16.16 | 15.91 | 15.91 | 15.91 | 31,600 |
12 Feb 2024 | 0.16 Dividend | |||||
09 Feb 2024 | 16.26 | 16.41 | 15.74 | 15.97 | 15.81 | 23,700 |
08 Feb 2024 | 16.61 | 16.61 | 16.12 | 16.29 | 16.13 | 27,300 |
07 Feb 2024 | 16.27 | 16.27 | 15.76 | 16.04 | 15.88 | 24,000 |
06 Feb 2024 | 15.95 | 16.22 | 15.95 | 16.12 | 15.96 | 60,300 |
05 Feb 2024 | 15.83 | 16.29 | 15.83 | 15.96 | 15.80 | 22,600 |
02 Feb 2024 | 16.48 | 16.79 | 16.22 | 16.27 | 16.11 | 21,800 |
01 Feb 2024 | 17.26 | 17.26 | 16.56 | 16.76 | 16.59 | 19,800 |
31 Jan 2024 | 17.81 | 17.89 | 16.91 | 17.09 | 16.92 | 22,100 |
30 Jan 2024 | 17.69 | 17.95 | 17.59 | 17.84 | 17.66 | 9,900 |
29 Jan 2024 | 17.80 | 17.96 | 17.76 | 17.85 | 17.67 | 14,400 |
26 Jan 2024 | 17.99 | 18.47 | 17.67 | 17.99 | 17.81 | 12,100 |
25 Jan 2024 | 17.86 | 18.00 | 17.50 | 17.92 | 17.74 | 24,600 |
24 Jan 2024 | 17.51 | 17.61 | 17.40 | 17.61 | 17.43 | 15,500 |
23 Jan 2024 | 17.75 | 17.83 | 17.26 | 17.26 | 17.09 | 17,100 |
22 Jan 2024 | 17.55 | 17.64 | 17.37 | 17.61 | 17.43 | 26,500 |
19 Jan 2024 | 16.98 | 17.32 | 16.89 | 17.31 | 17.14 | 11,800 |
18 Jan 2024 | 16.81 | 17.14 | 16.59 | 16.82 | 16.65 | 19,100 |
17 Jan 2024 | 16.72 | 17.15 | 16.72 | 16.76 | 16.59 | 12,000 |
16 Jan 2024 | 17.00 | 17.12 | 16.85 | 16.96 | 16.79 | 26,400 |
12 Jan 2024 | 17.34 | 17.39 | 16.80 | 17.05 | 16.88 | 19,500 |
11 Jan 2024 | 17.14 | 17.45 | 16.72 | 17.09 | 16.92 | 28,500 |
10 Jan 2024 | 17.30 | 17.39 | 17.09 | 17.33 | 17.16 | 20,400 |
09 Jan 2024 | 17.77 | 17.80 | 17.31 | 17.42 | 17.25 | 24,400 |
08 Jan 2024 | 17.88 | 17.95 | 17.85 | 17.93 | 17.75 | 11,200 |
05 Jan 2024 | 17.74 | 18.23 | 17.74 | 17.97 | 17.79 | 66,300 |
04 Jan 2024 | 18.00 | 18.37 | 17.83 | 17.92 | 17.74 | 24,700 |
03 Jan 2024 | 18.41 | 18.50 | 17.72 | 17.86 | 17.68 | 28,100 |
02 Jan 2024 | 18.40 | 18.70 | 18.14 | 18.38 | 18.20 | 26,700 |
29 Dec 2023 | 18.60 | 18.70 | 18.44 | 18.44 | 18.26 | 17,000 |
28 Dec 2023 | 18.63 | 18.80 | 18.62 | 18.71 | 18.52 | 17,500 |
27 Dec 2023 | 18.98 | 18.98 | 18.55 | 18.73 | 18.54 | 34,700 |
26 Dec 2023 | 18.95 | 18.99 | 18.79 | 18.84 | 18.65 | 23,900 |
22 Dec 2023 | 18.65 | 18.79 | 18.47 | 18.69 | 18.50 | 22,600 |
21 Dec 2023 | 18.52 | 18.52 | 18.28 | 18.48 | 18.29 | 23,000 |
20 Dec 2023 | 18.66 | 18.99 | 18.24 | 18.32 | 18.14 | 43,600 |
19 Dec 2023 | 18.17 | 18.71 | 18.17 | 18.57 | 18.38 | 32,600 |
18 Dec 2023 | 18.46 | 18.46 | 18.01 | 18.14 | 17.96 | 29,600 |
15 Dec 2023 | 18.69 | 18.69 | 18.07 | 18.40 | 18.22 | 135,600 |
14 Dec 2023 | 18.50 | 18.75 | 18.23 | 18.35 | 18.17 | 61,600 |
13 Dec 2023 | 16.59 | 18.50 | 16.47 | 18.13 | 17.95 | 122,500 |
12 Dec 2023 | 16.67 | 16.72 | 15.80 | 16.39 | 16.23 | 27,500 |
11 Dec 2023 | 16.53 | 16.69 | 16.39 | 16.59 | 16.42 | 30,800 |
08 Dec 2023 | 16.51 | 16.73 | 16.46 | 16.55 | 16.38 | 27,500 |
07 Dec 2023 | 16.41 | 16.55 | 16.28 | 16.52 | 16.35 | 39,000 |
06 Dec 2023 | 16.57 | 16.99 | 16.33 | 16.45 | 16.29 | 46,700 |
05 Dec 2023 | 16.54 | 16.74 | 16.41 | 16.41 | 16.25 | 25,400 |
04 Dec 2023 | 16.24 | 16.89 | 16.24 | 16.87 | 16.70 | 25,200 |
01 Dec 2023 | 15.50 | 16.50 | 15.45 | 16.32 | 16.16 | 59,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |