Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.79 | 16.83 | 16.56 | 16.70 | 16.70 | 14,497 |
25 Apr 2024 | 16.16 | 16.74 | 16.12 | 16.41 | 16.41 | 30,000 |
24 Apr 2024 | 16.10 | 16.45 | 15.61 | 16.16 | 16.16 | 33,600 |
23 Apr 2024 | 16.80 | 16.95 | 16.05 | 16.20 | 16.20 | 18,100 |
22 Apr 2024 | 15.96 | 17.15 | 15.82 | 16.94 | 16.94 | 55,700 |
19 Apr 2024 | 15.81 | 16.11 | 15.71 | 16.00 | 16.00 | 23,300 |
18 Apr 2024 | 15.83 | 16.16 | 15.83 | 15.95 | 15.95 | 18,200 |
17 Apr 2024 | 16.00 | 17.00 | 15.47 | 15.95 | 15.95 | 18,200 |
16 Apr 2024 | 15.70 | 15.88 | 15.40 | 15.79 | 15.79 | 24,600 |
15 Apr 2024 | 16.65 | 16.65 | 15.61 | 15.88 | 15.88 | 79,200 |
12 Apr 2024 | 16.01 | 16.70 | 15.91 | 16.38 | 16.38 | 29,300 |
11 Apr 2024 | 16.40 | 16.40 | 16.02 | 16.13 | 16.13 | 20,100 |
10 Apr 2024 | 16.40 | 16.55 | 16.12 | 16.26 | 16.26 | 26,400 |
09 Apr 2024 | 16.53 | 16.85 | 16.50 | 16.67 | 16.67 | 12,200 |
08 Apr 2024 | 16.56 | 16.96 | 16.50 | 16.67 | 16.67 | 13,500 |
05 Apr 2024 | 16.56 | 16.87 | 16.50 | 16.69 | 16.69 | 10,000 |
04 Apr 2024 | 16.85 | 17.08 | 16.65 | 16.68 | 16.68 | 13,800 |
03 Apr 2024 | 17.20 | 17.20 | 16.59 | 16.88 | 16.88 | 25,300 |
02 Apr 2024 | 17.17 | 17.36 | 16.85 | 17.09 | 17.09 | 17,300 |
01 Apr 2024 | 17.40 | 17.55 | 17.07 | 17.27 | 17.27 | 58,600 |
28 Mar 2024 | 17.20 | 17.49 | 17.16 | 17.43 | 17.43 | 13,000 |
27 Mar 2024 | 17.08 | 17.45 | 16.80 | 17.20 | 17.20 | 27,100 |
26 Mar 2024 | 17.09 | 17.16 | 16.60 | 16.98 | 16.98 | 29,500 |
25 Mar 2024 | 17.55 | 17.63 | 16.67 | 17.03 | 17.03 | 64,300 |
22 Mar 2024 | 17.79 | 17.79 | 17.16 | 17.40 | 17.40 | 14,000 |
21 Mar 2024 | 18.05 | 18.05 | 17.22 | 17.61 | 17.61 | 26,300 |
20 Mar 2024 | 17.02 | 18.49 | 16.68 | 17.59 | 17.59 | 46,900 |
19 Mar 2024 | 17.12 | 17.17 | 16.86 | 17.00 | 17.00 | 13,700 |
18 Mar 2024 | 17.00 | 17.24 | 16.94 | 16.94 | 16.94 | 13,500 |
15 Mar 2024 | 16.80 | 17.18 | 16.63 | 17.00 | 17.00 | 69,200 |
14 Mar 2024 | 17.20 | 17.21 | 16.96 | 17.02 | 17.02 | 19,900 |
13 Mar 2024 | 17.04 | 17.35 | 17.00 | 17.27 | 17.27 | 20,300 |
12 Mar 2024 | 17.19 | 17.40 | 16.76 | 17.20 | 17.20 | 24,100 |
11 Mar 2024 | 17.16 | 17.43 | 17.15 | 17.15 | 17.15 | 12,100 |
08 Mar 2024 | 17.64 | 17.90 | 17.11 | 17.11 | 17.11 | 8,500 |
07 Mar 2024 | 17.78 | 17.80 | 17.25 | 17.40 | 17.40 | 10,400 |
06 Mar 2024 | 17.39 | 17.85 | 17.07 | 17.40 | 17.40 | 21,100 |
05 Mar 2024 | 16.01 | 18.24 | 16.01 | 17.40 | 17.40 | 47,900 |
04 Mar 2024 | 16.35 | 16.45 | 16.06 | 16.12 | 16.12 | 12,100 |
01 Mar 2024 | 16.31 | 16.50 | 16.00 | 16.15 | 16.15 | 16,100 |
29 Feb 2024 | 16.44 | 16.67 | 16.27 | 16.43 | 16.43 | 14,000 |
28 Feb 2024 | 16.20 | 16.61 | 16.10 | 16.19 | 16.19 | 13,600 |
27 Feb 2024 | 16.47 | 16.63 | 16.11 | 16.30 | 16.30 | 30,600 |
26 Feb 2024 | 16.36 | 16.55 | 16.29 | 16.30 | 16.30 | 14,400 |
23 Feb 2024 | 16.42 | 16.55 | 16.36 | 16.45 | 16.45 | 18,500 |
22 Feb 2024 | 16.40 | 16.78 | 16.30 | 16.55 | 16.55 | 20,000 |
21 Feb 2024 | 16.50 | 16.67 | 16.27 | 16.50 | 16.50 | 28,300 |
20 Feb 2024 | 17.00 | 17.17 | 16.50 | 16.52 | 16.52 | 40,900 |
16 Feb 2024 | 17.22 | 17.40 | 16.91 | 17.06 | 17.06 | 20,800 |
15 Feb 2024 | 17.04 | 17.58 | 16.96 | 17.20 | 17.20 | 24,400 |
14 Feb 2024 | 16.78 | 17.18 | 16.68 | 17.03 | 17.03 | 11,500 |
13 Feb 2024 | 17.60 | 17.65 | 16.53 | 16.64 | 16.64 | 19,800 |
12 Feb 2024 | 17.28 | 18.02 | 17.26 | 17.75 | 17.75 | 52,000 |
09 Feb 2024 | 17.43 | 17.56 | 17.20 | 17.20 | 17.20 | 19,400 |
08 Feb 2024 | 17.11 | 17.38 | 17.11 | 17.25 | 17.25 | 11,300 |
07 Feb 2024 | 17.33 | 17.70 | 17.00 | 17.15 | 17.15 | 20,200 |
06 Feb 2024 | 17.75 | 17.75 | 17.27 | 17.57 | 17.57 | 9,700 |
05 Feb 2024 | 18.00 | 18.21 | 17.37 | 17.70 | 17.70 | 9,900 |
05 Feb 2024 | 0.14 Dividend | |||||
02 Feb 2024 | 18.42 | 18.60 | 18.07 | 18.24 | 18.10 | 7,000 |
01 Feb 2024 | 18.70 | 18.76 | 17.75 | 18.54 | 18.40 | 17,500 |
31 Jan 2024 | 19.14 | 19.14 | 18.70 | 18.70 | 18.56 | 16,800 |
30 Jan 2024 | 18.98 | 19.25 | 18.88 | 19.00 | 18.85 | 19,200 |
29 Jan 2024 | 19.17 | 20.19 | 19.00 | 19.00 | 18.85 | 20,400 |
26 Jan 2024 | 19.50 | 20.16 | 19.26 | 19.26 | 19.11 | 9,800 |
25 Jan 2024 | 19.43 | 19.70 | 19.00 | 19.26 | 19.11 | 12,300 |
24 Jan 2024 | 19.14 | 20.32 | 18.45 | 18.46 | 18.32 | 16,300 |
23 Jan 2024 | 18.84 | 18.84 | 18.46 | 18.46 | 18.32 | 6,100 |
22 Jan 2024 | 18.38 | 18.79 | 18.38 | 18.63 | 18.49 | 12,200 |
19 Jan 2024 | 18.58 | 18.70 | 18.07 | 18.50 | 18.36 | 27,300 |
18 Jan 2024 | 18.43 | 18.83 | 18.30 | 18.41 | 18.27 | 23,600 |
17 Jan 2024 | 18.20 | 18.45 | 18.11 | 18.45 | 18.31 | 8,500 |
16 Jan 2024 | 18.45 | 18.55 | 18.25 | 18.36 | 18.22 | 19,700 |
12 Jan 2024 | 18.77 | 19.09 | 18.39 | 18.48 | 18.34 | 11,700 |
11 Jan 2024 | 18.63 | 18.99 | 18.50 | 18.62 | 18.48 | 10,300 |
10 Jan 2024 | 19.00 | 19.00 | 18.76 | 18.89 | 18.75 | 14,500 |
09 Jan 2024 | 19.47 | 19.60 | 19.00 | 19.10 | 18.95 | 16,500 |
08 Jan 2024 | 20.15 | 20.18 | 19.50 | 19.62 | 19.47 | 17,700 |
05 Jan 2024 | 20.40 | 20.40 | 19.80 | 19.90 | 19.75 | 41,500 |
04 Jan 2024 | 20.82 | 20.91 | 19.99 | 20.27 | 20.11 | 30,000 |
03 Jan 2024 | 21.47 | 21.57 | 20.47 | 20.67 | 20.51 | 14,800 |
02 Jan 2024 | 21.45 | 21.90 | 21.26 | 21.42 | 21.26 | 5,200 |
29 Dec 2023 | 21.65 | 22.00 | 21.53 | 21.53 | 21.36 | 12,800 |
28 Dec 2023 | 21.26 | 21.77 | 21.26 | 21.58 | 21.41 | 8,200 |
27 Dec 2023 | 21.40 | 21.55 | 21.13 | 21.48 | 21.32 | 14,000 |
26 Dec 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 21.24 | 4,500 |
22 Dec 2023 | 21.34 | 21.71 | 21.00 | 21.30 | 21.14 | 11,600 |
21 Dec 2023 | 21.00 | 21.27 | 20.98 | 21.10 | 20.94 | 12,300 |
20 Dec 2023 | 20.72 | 21.36 | 20.72 | 21.00 | 20.84 | 23,900 |
19 Dec 2023 | 21.17 | 21.25 | 20.81 | 20.81 | 20.65 | 7,400 |
18 Dec 2023 | 21.00 | 21.30 | 20.51 | 20.77 | 20.61 | 15,000 |
15 Dec 2023 | 20.76 | 21.45 | 20.45 | 21.10 | 20.94 | 95,200 |
14 Dec 2023 | 19.93 | 20.76 | 19.83 | 20.50 | 20.34 | 21,700 |
13 Dec 2023 | 19.07 | 20.00 | 19.07 | 19.63 | 19.48 | 41,200 |
12 Dec 2023 | 19.06 | 19.39 | 19.02 | 19.31 | 19.16 | 13,900 |
11 Dec 2023 | 19.38 | 19.59 | 19.18 | 19.29 | 19.14 | 19,800 |
08 Dec 2023 | 19.08 | 19.38 | 19.02 | 19.20 | 19.05 | 4,200 |
07 Dec 2023 | 18.75 | 18.80 | 18.75 | 18.75 | 18.61 | 8,700 |
06 Dec 2023 | 18.68 | 18.74 | 18.57 | 18.74 | 18.60 | 9,200 |
05 Dec 2023 | 18.26 | 18.38 | 18.04 | 18.38 | 18.24 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |