Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.88 | 15.36 | 14.88 | 15.10 | 15.10 | 13,400 |
25 Apr 2024 | 14.70 | 15.18 | 14.38 | 14.84 | 14.84 | 42,500 |
24 Apr 2024 | 14.64 | 15.01 | 14.50 | 14.75 | 14.75 | 20,600 |
23 Apr 2024 | 14.54 | 15.16 | 14.54 | 14.77 | 14.77 | 13,500 |
22 Apr 2024 | 14.77 | 14.89 | 14.40 | 14.81 | 14.81 | 41,600 |
19 Apr 2024 | 14.12 | 14.62 | 14.12 | 14.62 | 14.62 | 19,600 |
18 Apr 2024 | 14.22 | 14.51 | 14.14 | 14.14 | 14.14 | 24,900 |
17 Apr 2024 | 14.59 | 14.66 | 13.93 | 14.22 | 14.22 | 64,500 |
16 Apr 2024 | 14.54 | 14.59 | 14.29 | 14.43 | 14.43 | 52,300 |
15 Apr 2024 | 14.79 | 14.99 | 14.46 | 14.46 | 14.46 | 20,000 |
12 Apr 2024 | 14.75 | 14.97 | 14.61 | 14.80 | 14.80 | 25,100 |
11 Apr 2024 | 14.79 | 14.91 | 14.64 | 14.81 | 14.81 | 67,200 |
10 Apr 2024 | 14.52 | 14.99 | 14.50 | 14.99 | 14.99 | 33,200 |
09 Apr 2024 | 14.81 | 15.15 | 14.60 | 14.90 | 14.90 | 20,300 |
08 Apr 2024 | 14.86 | 15.06 | 14.60 | 14.66 | 14.66 | 16,900 |
05 Apr 2024 | 14.91 | 15.12 | 14.91 | 14.95 | 14.95 | 11,800 |
04 Apr 2024 | 15.04 | 15.32 | 14.91 | 15.01 | 15.01 | 16,900 |
03 Apr 2024 | 14.95 | 15.26 | 14.85 | 15.01 | 15.01 | 16,800 |
02 Apr 2024 | 15.13 | 15.28 | 14.90 | 14.95 | 14.95 | 20,700 |
01 Apr 2024 | 15.63 | 15.66 | 15.09 | 15.09 | 15.09 | 17,000 |
28 Mar 2024 | 15.89 | 16.09 | 15.71 | 15.81 | 15.81 | 11,300 |
27 Mar 2024 | 15.48 | 15.90 | 15.41 | 15.74 | 15.74 | 19,200 |
26 Mar 2024 | 15.08 | 15.47 | 15.00 | 15.13 | 15.13 | 22,500 |
25 Mar 2024 | 15.45 | 15.45 | 14.75 | 14.81 | 14.81 | 27,000 |
22 Mar 2024 | 15.84 | 15.84 | 15.37 | 15.43 | 15.43 | 12,700 |
21 Mar 2024 | 15.85 | 15.93 | 15.58 | 15.78 | 15.78 | 16,900 |
20 Mar 2024 | 15.00 | 15.70 | 15.00 | 15.54 | 15.54 | 15,500 |
19 Mar 2024 | 15.39 | 15.55 | 15.04 | 15.11 | 15.11 | 17,000 |
18 Mar 2024 | 14.80 | 15.49 | 14.80 | 15.31 | 15.31 | 16,300 |
15 Mar 2024 | 14.75 | 15.45 | 14.38 | 14.80 | 14.80 | 77,300 |
14 Mar 2024 | 15.48 | 15.62 | 14.57 | 14.80 | 14.80 | 46,600 |
13 Mar 2024 | 16.00 | 16.00 | 15.37 | 15.62 | 15.62 | 30,100 |
12 Mar 2024 | 16.07 | 16.07 | 15.76 | 15.76 | 15.76 | 39,200 |
11 Mar 2024 | 15.91 | 16.46 | 15.90 | 15.90 | 15.90 | 20,200 |
08 Mar 2024 | 16.73 | 16.91 | 15.81 | 15.91 | 15.91 | 24,800 |
07 Mar 2024 | 16.63 | 16.88 | 16.48 | 16.58 | 16.58 | 25,700 |
07 Mar 2024 | 0.19 Dividend | |||||
06 Mar 2024 | 17.05 | 17.35 | 16.92 | 16.92 | 16.73 | 16,000 |
05 Mar 2024 | 17.15 | 17.54 | 17.07 | 17.25 | 17.06 | 12,800 |
04 Mar 2024 | 17.00 | 17.45 | 17.00 | 17.15 | 16.96 | 18,200 |
01 Mar 2024 | 16.82 | 17.04 | 16.75 | 16.94 | 16.75 | 20,100 |
29 Feb 2024 | 16.89 | 17.00 | 16.62 | 16.77 | 16.58 | 17,000 |
28 Feb 2024 | 16.56 | 16.84 | 16.56 | 16.64 | 16.45 | 14,200 |
27 Feb 2024 | 16.65 | 16.69 | 16.56 | 16.60 | 16.41 | 5,800 |
26 Feb 2024 | 16.60 | 16.93 | 16.25 | 16.74 | 16.55 | 19,400 |
23 Feb 2024 | 16.37 | 17.00 | 16.27 | 16.29 | 16.11 | 26,900 |
22 Feb 2024 | 16.45 | 16.95 | 16.28 | 16.57 | 16.38 | 12,900 |
21 Feb 2024 | 16.50 | 16.61 | 16.24 | 16.41 | 16.23 | 8,800 |
20 Feb 2024 | 16.22 | 16.93 | 16.22 | 16.40 | 16.22 | 15,900 |
16 Feb 2024 | 16.54 | 16.73 | 16.32 | 16.32 | 16.14 | 21,300 |
15 Feb 2024 | 16.36 | 17.20 | 16.19 | 16.50 | 16.31 | 21,000 |
14 Feb 2024 | 16.25 | 16.43 | 16.06 | 16.43 | 16.25 | 8,900 |
13 Feb 2024 | 16.35 | 16.46 | 15.81 | 15.81 | 15.63 | 27,000 |
12 Feb 2024 | 16.70 | 17.07 | 16.52 | 16.65 | 16.46 | 17,300 |
09 Feb 2024 | 16.40 | 17.22 | 16.40 | 16.55 | 16.36 | 11,300 |
08 Feb 2024 | 16.26 | 16.51 | 16.00 | 16.12 | 15.94 | 35,500 |
07 Feb 2024 | 16.34 | 16.60 | 16.05 | 16.17 | 15.99 | 11,300 |
06 Feb 2024 | 16.24 | 16.54 | 16.10 | 16.29 | 16.11 | 9,200 |
05 Feb 2024 | 16.25 | 16.52 | 15.98 | 16.22 | 16.04 | 17,000 |
02 Feb 2024 | 16.31 | 16.55 | 16.00 | 16.12 | 15.94 | 16,700 |
01 Feb 2024 | 16.63 | 16.76 | 16.38 | 16.55 | 16.36 | 15,400 |
31 Jan 2024 | 17.47 | 17.47 | 16.51 | 16.68 | 16.49 | 14,000 |
30 Jan 2024 | 17.13 | 17.43 | 17.00 | 17.31 | 17.12 | 17,300 |
29 Jan 2024 | 17.04 | 17.19 | 16.96 | 17.15 | 16.96 | 13,100 |
26 Jan 2024 | 17.36 | 17.36 | 16.94 | 17.15 | 16.96 | 8,800 |
25 Jan 2024 | 17.19 | 17.26 | 16.84 | 17.24 | 17.05 | 16,300 |
24 Jan 2024 | 17.08 | 17.37 | 16.88 | 17.00 | 16.81 | 10,600 |
23 Jan 2024 | 17.28 | 17.28 | 16.81 | 16.83 | 16.64 | 10,300 |
22 Jan 2024 | 16.60 | 17.34 | 16.60 | 17.14 | 16.95 | 9,600 |
19 Jan 2024 | 16.58 | 17.03 | 16.34 | 16.62 | 16.43 | 10,000 |
18 Jan 2024 | 16.69 | 16.69 | 16.26 | 16.46 | 16.28 | 15,100 |
17 Jan 2024 | 16.50 | 16.84 | 16.50 | 16.51 | 16.32 | 13,200 |
16 Jan 2024 | 16.90 | 17.00 | 16.50 | 16.66 | 16.47 | 13,100 |
12 Jan 2024 | 17.13 | 17.23 | 16.81 | 16.93 | 16.74 | 20,700 |
11 Jan 2024 | 17.01 | 17.19 | 16.80 | 16.91 | 16.72 | 66,300 |
10 Jan 2024 | 17.49 | 17.49 | 16.80 | 16.90 | 16.71 | 18,200 |
09 Jan 2024 | 17.41 | 17.92 | 17.25 | 17.38 | 17.18 | 27,500 |
08 Jan 2024 | 17.19 | 17.72 | 17.11 | 17.62 | 17.42 | 22,900 |
05 Jan 2024 | 16.91 | 17.43 | 16.91 | 17.33 | 17.14 | 37,600 |
04 Jan 2024 | 16.97 | 17.90 | 16.75 | 17.08 | 16.89 | 36,300 |
03 Jan 2024 | 16.86 | 17.22 | 16.76 | 16.83 | 16.64 | 30,700 |
02 Jan 2024 | 16.78 | 17.35 | 16.78 | 16.81 | 16.62 | 7,800 |
29 Dec 2023 | 17.03 | 17.16 | 16.95 | 17.00 | 16.81 | 13,000 |
28 Dec 2023 | 17.10 | 17.29 | 16.85 | 17.11 | 16.92 | 24,800 |
27 Dec 2023 | 17.23 | 17.33 | 16.86 | 17.10 | 16.91 | 36,400 |
26 Dec 2023 | 17.13 | 17.53 | 16.79 | 17.25 | 17.06 | 37,700 |
22 Dec 2023 | 17.25 | 17.25 | 16.80 | 17.00 | 16.81 | 16,500 |
21 Dec 2023 | 17.01 | 17.25 | 16.84 | 17.22 | 17.03 | 26,700 |
20 Dec 2023 | 17.65 | 17.95 | 16.90 | 17.13 | 16.94 | 58,000 |
19 Dec 2023 | 16.99 | 17.77 | 16.99 | 17.51 | 17.31 | 29,500 |
18 Dec 2023 | 16.48 | 16.97 | 16.45 | 16.84 | 16.65 | 25,100 |
15 Dec 2023 | 16.55 | 16.72 | 16.01 | 16.40 | 16.22 | 57,500 |
14 Dec 2023 | 16.22 | 16.62 | 15.92 | 16.39 | 16.21 | 33,600 |
13 Dec 2023 | 16.07 | 16.48 | 15.75 | 15.89 | 15.71 | 62,100 |
12 Dec 2023 | 16.07 | 16.29 | 15.76 | 15.94 | 15.76 | 20,600 |
11 Dec 2023 | 16.27 | 16.27 | 15.69 | 15.97 | 15.79 | 44,700 |
08 Dec 2023 | 16.23 | 16.34 | 16.13 | 16.16 | 15.98 | 10,400 |
07 Dec 2023 | 16.05 | 16.51 | 15.95 | 16.34 | 16.16 | 22,900 |
07 Dec 2023 | 0.19 Dividend | |||||
06 Dec 2023 | 16.29 | 16.77 | 16.09 | 16.22 | 15.85 | 25,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |