Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.78 | 15.81 | 15.70 | 15.71 | 15.71 | 34,200 |
25 Apr 2024 | 15.86 | 16.16 | 15.80 | 16.16 | 16.16 | 44,500 |
24 Apr 2024 | 15.98 | 16.16 | 15.98 | 16.10 | 16.10 | 189,000 |
23 Apr 2024 | 15.88 | 16.17 | 15.88 | 16.16 | 16.16 | 17,800 |
22 Apr 2024 | 15.70 | 15.89 | 15.69 | 15.80 | 15.80 | 64,900 |
19 Apr 2024 | 15.81 | 15.94 | 15.81 | 15.87 | 15.87 | 34,800 |
18 Apr 2024 | 15.97 | 16.13 | 15.94 | 15.99 | 15.99 | 22,500 |
17 Apr 2024 | 16.19 | 16.24 | 16.11 | 16.18 | 16.18 | 68,200 |
16 Apr 2024 | 16.26 | 16.26 | 16.08 | 16.20 | 16.20 | 242,100 |
15 Apr 2024 | 16.69 | 16.80 | 16.60 | 16.66 | 16.66 | 54,100 |
12 Apr 2024 | 16.89 | 17.01 | 16.69 | 16.77 | 16.77 | 47,400 |
11 Apr 2024 | 16.74 | 16.74 | 16.40 | 16.52 | 16.52 | 66,600 |
10 Apr 2024 | 16.81 | 17.08 | 16.77 | 17.08 | 17.08 | 199,100 |
09 Apr 2024 | 17.40 | 17.43 | 17.10 | 17.16 | 17.16 | 39,900 |
08 Apr 2024 | 17.50 | 17.53 | 17.43 | 17.48 | 17.48 | 36,500 |
05 Apr 2024 | 17.45 | 17.61 | 17.41 | 17.56 | 17.56 | 53,000 |
04 Apr 2024 | 17.34 | 17.54 | 17.34 | 17.53 | 17.53 | 111,400 |
03 Apr 2024 | 17.16 | 17.27 | 17.13 | 17.20 | 17.20 | 74,700 |
02 Apr 2024 | 17.12 | 17.22 | 17.06 | 17.19 | 17.19 | 50,100 |
01 Apr 2024 | 16.25 | 16.92 | 16.25 | 16.70 | 16.70 | 51,900 |
28 Mar 2024 | 16.69 | 16.75 | 16.62 | 16.71 | 16.71 | 80,600 |
27 Mar 2024 | 16.63 | 16.74 | 16.62 | 16.70 | 16.70 | 114,600 |
26 Mar 2024 | 16.96 | 17.00 | 16.67 | 16.70 | 16.70 | 159,400 |
25 Mar 2024 | 16.53 | 16.71 | 16.53 | 16.66 | 16.66 | 33,700 |
22 Mar 2024 | 16.51 | 16.58 | 16.50 | 16.51 | 16.51 | 18,800 |
21 Mar 2024 | 16.66 | 16.68 | 16.56 | 16.62 | 16.62 | 34,900 |
20 Mar 2024 | 16.55 | 16.81 | 16.54 | 16.81 | 16.81 | 30,500 |
19 Mar 2024 | 16.67 | 16.81 | 16.67 | 16.78 | 16.78 | 46,600 |
18 Mar 2024 | 16.43 | 16.59 | 16.38 | 16.59 | 16.59 | 31,700 |
15 Mar 2024 | 16.48 | 16.48 | 16.33 | 16.36 | 16.36 | 142,900 |
14 Mar 2024 | 16.43 | 16.51 | 16.36 | 16.43 | 16.43 | 19,900 |
13 Mar 2024 | 16.30 | 16.49 | 16.30 | 16.42 | 16.42 | 31,300 |
12 Mar 2024 | 16.03 | 16.05 | 15.96 | 16.03 | 16.03 | 43,400 |
11 Mar 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 15.89 | 40,900 |
08 Mar 2024 | 15.85 | 15.88 | 15.74 | 15.74 | 15.74 | 37,200 |
07 Mar 2024 | 15.61 | 15.86 | 15.57 | 15.81 | 15.81 | 44,800 |
06 Mar 2024 | 15.71 | 15.81 | 15.68 | 15.76 | 15.76 | 48,000 |
05 Mar 2024 | 15.60 | 15.75 | 15.60 | 15.67 | 15.67 | 73,900 |
04 Mar 2024 | 15.72 | 15.79 | 15.70 | 15.78 | 15.78 | 63,100 |
01 Mar 2024 | 15.80 | 15.94 | 15.76 | 15.91 | 15.91 | 107,200 |
29 Feb 2024 | 15.88 | 15.93 | 15.82 | 15.85 | 15.85 | 91,000 |
28 Feb 2024 | 15.93 | 15.95 | 15.75 | 15.83 | 15.83 | 160,900 |
27 Feb 2024 | 15.96 | 16.03 | 15.91 | 15.97 | 15.97 | 176,300 |
26 Feb 2024 | 15.64 | 15.79 | 15.61 | 15.77 | 15.77 | 104,800 |
23 Feb 2024 | 15.78 | 15.78 | 15.57 | 15.69 | 15.69 | 140,900 |
22 Feb 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 15.55 | 222,900 |
21 Feb 2024 | 14.64 | 14.77 | 14.60 | 14.77 | 14.77 | 99,900 |
20 Feb 2024 | 14.80 | 14.81 | 14.65 | 14.69 | 14.69 | 779,200 |
16 Feb 2024 | 14.69 | 14.69 | 14.52 | 14.54 | 14.54 | 90,300 |
15 Feb 2024 | 14.61 | 14.92 | 14.61 | 14.89 | 14.89 | 64,100 |
14 Feb 2024 | 14.91 | 14.96 | 14.72 | 14.79 | 14.79 | 65,600 |
13 Feb 2024 | 15.03 | 15.05 | 14.84 | 14.86 | 14.86 | 55,500 |
12 Feb 2024 | 14.92 | 15.03 | 14.92 | 15.00 | 15.00 | 110,700 |
09 Feb 2024 | 14.83 | 14.89 | 14.78 | 14.82 | 14.82 | 81,800 |
08 Feb 2024 | 14.60 | 14.80 | 14.60 | 14.76 | 14.76 | 75,100 |
07 Feb 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 14.59 | 73,900 |
06 Feb 2024 | 14.44 | 14.59 | 14.44 | 14.53 | 14.53 | 182,100 |
05 Feb 2024 | 14.32 | 14.32 | 14.17 | 14.27 | 14.27 | 264,300 |
02 Feb 2024 | 14.61 | 14.63 | 14.49 | 14.50 | 14.50 | 209,300 |
01 Feb 2024 | 14.99 | 15.08 | 14.68 | 14.76 | 14.76 | 1,786,200 |
31 Jan 2024 | 15.10 | 15.11 | 14.75 | 14.75 | 14.75 | 84,300 |
30 Jan 2024 | 14.88 | 14.89 | 14.75 | 14.87 | 14.87 | 52,500 |
29 Jan 2024 | 14.90 | 14.91 | 14.76 | 14.84 | 14.84 | 48,500 |
26 Jan 2024 | 14.57 | 14.76 | 14.57 | 14.76 | 14.76 | 62,600 |
25 Jan 2024 | 14.32 | 14.46 | 14.31 | 14.46 | 14.46 | 204,900 |
24 Jan 2024 | 14.37 | 14.40 | 14.28 | 14.35 | 14.35 | 133,000 |
23 Jan 2024 | 13.99 | 14.09 | 13.99 | 14.06 | 14.06 | 169,300 |
22 Jan 2024 | 14.06 | 14.17 | 14.06 | 14.12 | 14.12 | 94,700 |
19 Jan 2024 | 14.37 | 14.37 | 14.09 | 14.18 | 14.18 | 72,400 |
18 Jan 2024 | 14.46 | 14.46 | 14.31 | 14.41 | 14.41 | 165,500 |
17 Jan 2024 | 14.24 | 14.34 | 14.07 | 14.24 | 14.24 | 72,100 |
16 Jan 2024 | 14.44 | 14.48 | 14.33 | 14.37 | 14.37 | 209,600 |
12 Jan 2024 | 14.43 | 14.51 | 14.29 | 14.34 | 14.34 | 94,800 |
11 Jan 2024 | 14.37 | 14.37 | 14.14 | 14.19 | 14.19 | 89,800 |
10 Jan 2024 | 14.28 | 14.29 | 14.07 | 14.12 | 14.12 | 99,800 |
09 Jan 2024 | 14.41 | 14.41 | 14.22 | 14.32 | 14.32 | 85,000 |
09 Jan 2024 | 0.439 Dividend | |||||
08 Jan 2024 | 14.89 | 14.95 | 14.78 | 14.87 | 14.43 | 96,600 |
05 Jan 2024 | 15.00 | 15.17 | 14.93 | 14.94 | 14.50 | 69,900 |
04 Jan 2024 | 15.17 | 15.17 | 14.93 | 14.93 | 14.49 | 73,600 |
03 Jan 2024 | 14.63 | 14.91 | 14.63 | 14.91 | 14.47 | 98,500 |
02 Jan 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.36 | 52,700 |
29 Dec 2023 | 14.83 | 14.90 | 14.80 | 14.85 | 14.41 | 137,500 |
28 Dec 2023 | 15.09 | 15.09 | 14.83 | 14.83 | 14.39 | 37,000 |
27 Dec 2023 | 15.25 | 15.34 | 15.18 | 15.30 | 14.85 | 47,900 |
26 Dec 2023 | 14.97 | 15.24 | 14.83 | 15.15 | 14.70 | 41,300 |
22 Dec 2023 | 15.06 | 15.06 | 14.96 | 14.97 | 14.53 | 35,200 |
21 Dec 2023 | 14.88 | 15.04 | 14.87 | 14.96 | 14.52 | 32,500 |
20 Dec 2023 | 14.95 | 15.00 | 14.84 | 14.84 | 14.40 | 63,800 |
19 Dec 2023 | 14.83 | 14.90 | 14.75 | 14.90 | 14.46 | 82,400 |
18 Dec 2023 | 14.89 | 14.89 | 14.74 | 14.74 | 14.30 | 125,300 |
15 Dec 2023 | 14.63 | 14.63 | 14.49 | 14.52 | 14.09 | 140,000 |
14 Dec 2023 | 14.72 | 14.82 | 14.72 | 14.73 | 14.30 | 33,700 |
13 Dec 2023 | 14.39 | 14.51 | 14.22 | 14.43 | 14.00 | 49,200 |
12 Dec 2023 | 14.64 | 14.64 | 14.51 | 14.57 | 14.14 | 73,500 |
11 Dec 2023 | 14.82 | 14.92 | 14.80 | 14.90 | 14.46 | 39,400 |
08 Dec 2023 | 14.86 | 15.05 | 14.86 | 15.01 | 14.57 | 75,600 |
07 Dec 2023 | 14.88 | 14.93 | 14.84 | 14.88 | 14.44 | 107,400 |
06 Dec 2023 | 15.10 | 15.12 | 14.87 | 14.87 | 14.43 | 58,800 |
05 Dec 2023 | 15.06 | 15.14 | 14.97 | 14.97 | 14.53 | 39,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |