Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.58 | 14.80 | 14.51 | 14.63 | 14.63 | 759,200 |
17 Apr 2024 | 14.73 | 14.76 | 14.50 | 14.51 | 14.51 | 501,400 |
16 Apr 2024 | 14.78 | 14.79 | 14.58 | 14.60 | 14.60 | 610,300 |
15 Apr 2024 | 15.32 | 15.34 | 14.82 | 14.94 | 14.94 | 695,100 |
12 Apr 2024 | 15.38 | 15.46 | 15.19 | 15.28 | 15.28 | 559,100 |
11 Apr 2024 | 15.29 | 15.53 | 15.20 | 15.40 | 15.40 | 767,500 |
10 Apr 2024 | 15.38 | 15.38 | 15.02 | 15.26 | 15.26 | 1,626,700 |
09 Apr 2024 | 15.86 | 16.19 | 15.86 | 16.16 | 16.16 | 474,500 |
08 Apr 2024 | 15.54 | 16.00 | 15.51 | 15.86 | 15.86 | 624,000 |
05 Apr 2024 | 15.40 | 15.56 | 15.31 | 15.36 | 15.36 | 902,700 |
04 Apr 2024 | 15.71 | 15.88 | 15.38 | 15.50 | 15.50 | 2,895,300 |
03 Apr 2024 | 15.18 | 15.48 | 15.11 | 15.46 | 15.46 | 831,000 |
02 Apr 2024 | 15.26 | 15.35 | 14.96 | 15.35 | 15.35 | 1,319,600 |
01 Apr 2024 | 16.03 | 16.05 | 15.45 | 15.49 | 15.49 | 832,200 |
28 Mar 2024 | 16.37 | 16.37 | 15.54 | 16.05 | 16.05 | 1,605,200 |
27 Mar 2024 | 16.05 | 16.40 | 16.01 | 16.26 | 16.26 | 1,492,800 |
26 Mar 2024 | 16.17 | 16.23 | 15.81 | 15.81 | 15.81 | 658,800 |
25 Mar 2024 | 16.42 | 16.60 | 16.08 | 16.08 | 16.08 | 470,600 |
22 Mar 2024 | 16.92 | 17.03 | 16.42 | 16.44 | 16.44 | 645,800 |
21 Mar 2024 | 17.01 | 17.25 | 16.76 | 16.91 | 16.91 | 1,024,700 |
20 Mar 2024 | 16.38 | 16.98 | 16.35 | 16.81 | 16.81 | 767,000 |
19 Mar 2024 | 16.55 | 16.73 | 16.40 | 16.52 | 16.52 | 626,400 |
18 Mar 2024 | 16.60 | 16.70 | 16.44 | 16.65 | 16.65 | 747,200 |
15 Mar 2024 | 16.38 | 16.81 | 16.38 | 16.64 | 16.64 | 4,626,800 |
14 Mar 2024 | 17.12 | 17.16 | 16.50 | 16.59 | 16.59 | 983,100 |
13 Mar 2024 | 17.11 | 17.34 | 17.11 | 17.19 | 17.19 | 745,200 |
12 Mar 2024 | 17.17 | 17.39 | 17.06 | 17.15 | 17.15 | 561,400 |
11 Mar 2024 | 17.29 | 17.53 | 17.24 | 17.26 | 17.26 | 586,700 |
08 Mar 2024 | 17.53 | 17.67 | 17.36 | 17.42 | 17.42 | 624,700 |
07 Mar 2024 | 17.43 | 17.52 | 17.09 | 17.27 | 17.27 | 788,300 |
06 Mar 2024 | 17.55 | 17.55 | 17.10 | 17.31 | 17.31 | 636,100 |
05 Mar 2024 | 17.19 | 17.61 | 17.10 | 17.36 | 17.36 | 793,300 |
04 Mar 2024 | 16.93 | 17.27 | 16.66 | 17.26 | 17.26 | 817,800 |
01 Mar 2024 | 16.59 | 17.10 | 16.41 | 16.96 | 16.96 | 1,061,300 |
29 Feb 2024 | 16.35 | 16.78 | 16.34 | 16.58 | 16.58 | 1,714,500 |
29 Feb 2024 | 0.175 Dividend | |||||
28 Feb 2024 | 16.18 | 16.53 | 16.18 | 16.31 | 16.14 | 751,500 |
27 Feb 2024 | 16.35 | 16.60 | 16.02 | 16.40 | 16.22 | 1,137,500 |
26 Feb 2024 | 16.18 | 16.45 | 16.11 | 16.16 | 15.99 | 727,800 |
23 Feb 2024 | 16.47 | 16.49 | 16.16 | 16.29 | 16.12 | 1,636,800 |
22 Feb 2024 | 16.54 | 16.58 | 16.33 | 16.46 | 16.28 | 2,220,000 |
21 Feb 2024 | 16.28 | 16.66 | 16.06 | 16.52 | 16.34 | 1,788,200 |
20 Feb 2024 | 16.08 | 16.24 | 15.98 | 16.05 | 15.88 | 1,099,000 |
16 Feb 2024 | 16.24 | 16.56 | 16.10 | 16.39 | 16.21 | 1,006,600 |
15 Feb 2024 | 16.42 | 16.66 | 16.41 | 16.54 | 16.36 | 1,089,600 |
14 Feb 2024 | 16.41 | 16.50 | 16.20 | 16.23 | 16.06 | 1,370,600 |
13 Feb 2024 | 16.38 | 16.40 | 15.90 | 16.16 | 15.99 | 1,567,800 |
12 Feb 2024 | 16.98 | 17.43 | 16.98 | 17.15 | 16.97 | 1,221,900 |
09 Feb 2024 | 16.82 | 17.00 | 16.71 | 16.92 | 16.74 | 1,103,500 |
08 Feb 2024 | 16.28 | 16.95 | 16.28 | 16.85 | 16.67 | 1,303,600 |
07 Feb 2024 | 16.17 | 16.45 | 15.99 | 16.34 | 16.16 | 1,312,200 |
06 Feb 2024 | 15.89 | 16.15 | 15.82 | 16.07 | 15.90 | 1,411,600 |
05 Feb 2024 | 15.75 | 16.11 | 15.66 | 15.97 | 15.80 | 3,342,600 |
02 Feb 2024 | 15.69 | 16.26 | 15.56 | 16.08 | 15.91 | 1,577,200 |
01 Feb 2024 | 16.00 | 16.12 | 15.61 | 16.10 | 15.93 | 1,635,900 |
31 Jan 2024 | 16.57 | 16.57 | 15.94 | 16.00 | 15.83 | 1,170,800 |
30 Jan 2024 | 16.77 | 16.80 | 16.49 | 16.61 | 16.43 | 624,700 |
29 Jan 2024 | 16.59 | 16.94 | 16.59 | 16.88 | 16.70 | 619,100 |
26 Jan 2024 | 16.84 | 17.06 | 16.63 | 16.65 | 16.47 | 585,400 |
25 Jan 2024 | 16.98 | 17.03 | 16.67 | 16.75 | 16.57 | 796,900 |
24 Jan 2024 | 17.16 | 17.16 | 16.55 | 16.59 | 16.41 | 613,600 |
23 Jan 2024 | 17.05 | 17.33 | 16.68 | 16.82 | 16.64 | 841,500 |
22 Jan 2024 | 16.86 | 17.06 | 16.72 | 17.05 | 16.87 | 954,200 |
19 Jan 2024 | 16.45 | 16.75 | 16.19 | 16.71 | 16.53 | 654,300 |
18 Jan 2024 | 16.50 | 16.58 | 16.19 | 16.27 | 16.10 | 690,200 |
17 Jan 2024 | 16.50 | 16.86 | 16.15 | 16.47 | 16.29 | 749,500 |
16 Jan 2024 | 17.15 | 17.20 | 16.83 | 16.96 | 16.78 | 674,900 |
12 Jan 2024 | 17.40 | 17.45 | 17.12 | 17.26 | 17.07 | 969,800 |
11 Jan 2024 | 17.04 | 17.10 | 16.81 | 17.08 | 16.90 | 787,200 |
10 Jan 2024 | 17.07 | 17.37 | 17.07 | 17.22 | 17.04 | 613,700 |
09 Jan 2024 | 16.98 | 17.18 | 16.83 | 17.13 | 16.95 | 680,900 |
08 Jan 2024 | 16.75 | 17.30 | 16.75 | 17.28 | 17.09 | 825,700 |
05 Jan 2024 | 16.41 | 16.96 | 16.27 | 16.87 | 16.69 | 915,200 |
04 Jan 2024 | 16.64 | 16.92 | 16.41 | 16.63 | 16.45 | 999,600 |
03 Jan 2024 | 16.94 | 16.95 | 16.56 | 16.62 | 16.44 | 976,700 |
02 Jan 2024 | 16.97 | 17.40 | 16.93 | 17.21 | 17.03 | 743,100 |
29 Dec 2023 | 17.25 | 17.27 | 17.00 | 17.01 | 16.83 | 732,500 |
28 Dec 2023 | 17.07 | 17.36 | 17.02 | 17.35 | 17.16 | 549,400 |
27 Dec 2023 | 17.21 | 17.25 | 16.99 | 17.20 | 17.02 | 997,800 |
26 Dec 2023 | 17.02 | 17.34 | 16.85 | 17.22 | 17.04 | 770,600 |
22 Dec 2023 | 17.16 | 17.36 | 16.83 | 16.94 | 16.76 | 829,200 |
21 Dec 2023 | 17.33 | 17.36 | 16.89 | 17.02 | 16.84 | 1,224,700 |
20 Dec 2023 | 17.17 | 17.69 | 17.01 | 17.02 | 16.84 | 1,699,100 |
19 Dec 2023 | 17.77 | 17.77 | 17.16 | 17.21 | 17.03 | 1,359,200 |
18 Dec 2023 | 17.97 | 17.98 | 17.25 | 17.26 | 17.07 | 1,583,800 |
15 Dec 2023 | 17.81 | 18.03 | 17.53 | 17.98 | 17.79 | 5,022,700 |
14 Dec 2023 | 17.63 | 18.17 | 17.63 | 17.90 | 17.71 | 3,128,700 |
13 Dec 2023 | 15.78 | 17.50 | 15.70 | 17.35 | 17.16 | 4,185,900 |
12 Dec 2023 | 15.46 | 15.62 | 15.20 | 15.54 | 15.37 | 1,635,700 |
11 Dec 2023 | 15.51 | 15.59 | 15.35 | 15.45 | 15.28 | 933,300 |
08 Dec 2023 | 15.45 | 15.56 | 15.23 | 15.46 | 15.29 | 1,426,100 |
07 Dec 2023 | 15.00 | 15.57 | 14.95 | 15.55 | 15.38 | 1,450,500 |
06 Dec 2023 | 15.07 | 15.49 | 14.94 | 15.00 | 14.84 | 1,342,300 |
05 Dec 2023 | 15.07 | 15.14 | 14.80 | 14.90 | 14.74 | 1,523,900 |
04 Dec 2023 | 14.87 | 15.27 | 14.79 | 15.17 | 15.01 | 2,230,300 |
01 Dec 2023 | 13.73 | 15.06 | 13.61 | 15.01 | 14.85 | 1,702,500 |
30 Nov 2023 | 13.93 | 14.05 | 13.69 | 13.72 | 13.57 | 2,173,600 |
29 Nov 2023 | 13.99 | 14.36 | 13.89 | 13.90 | 13.75 | 1,582,000 |
28 Nov 2023 | 13.20 | 13.75 | 13.06 | 13.75 | 13.60 | 1,348,800 |
27 Nov 2023 | 13.22 | 13.35 | 13.03 | 13.27 | 13.13 | 907,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |