Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.79 | 16.03 | 15.73 | 16.00 | 16.00 | 5,324 |
25 Apr 2024 | 16.15 | 16.16 | 15.85 | 15.87 | 15.87 | 84,300 |
24 Apr 2024 | 16.17 | 16.37 | 16.17 | 16.33 | 16.33 | 73,000 |
23 Apr 2024 | 16.44 | 16.56 | 16.18 | 16.27 | 16.27 | 52,800 |
22 Apr 2024 | 16.34 | 16.84 | 16.33 | 16.40 | 16.40 | 137,700 |
19 Apr 2024 | 15.54 | 16.35 | 15.54 | 16.34 | 16.34 | 167,100 |
18 Apr 2024 | 15.67 | 15.89 | 15.52 | 15.57 | 15.57 | 90,300 |
17 Apr 2024 | 15.98 | 16.02 | 15.60 | 15.62 | 15.62 | 77,700 |
16 Apr 2024 | 15.84 | 16.10 | 15.75 | 15.92 | 15.92 | 93,200 |
15 Apr 2024 | 15.96 | 16.05 | 15.77 | 15.91 | 15.91 | 92,700 |
12 Apr 2024 | 15.95 | 16.02 | 15.77 | 15.85 | 15.85 | 68,900 |
11 Apr 2024 | 16.01 | 16.08 | 15.80 | 16.01 | 16.01 | 96,300 |
10 Apr 2024 | 16.16 | 16.25 | 15.78 | 16.00 | 16.00 | 100,000 |
09 Apr 2024 | 17.05 | 17.05 | 16.42 | 16.53 | 16.53 | 70,900 |
08 Apr 2024 | 17.00 | 17.32 | 16.94 | 16.94 | 16.94 | 58,600 |
05 Apr 2024 | 17.07 | 17.13 | 16.91 | 16.99 | 16.99 | 53,800 |
04 Apr 2024 | 17.37 | 17.50 | 17.04 | 17.05 | 17.05 | 74,900 |
03 Apr 2024 | 17.04 | 17.43 | 17.00 | 17.25 | 17.25 | 64,000 |
02 Apr 2024 | 16.96 | 17.19 | 16.82 | 17.08 | 17.08 | 74,700 |
01 Apr 2024 | 17.40 | 17.40 | 16.86 | 17.14 | 17.14 | 117,000 |
28 Mar 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | 406,800 |
27 Mar 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 16.97 | 97,200 |
26 Mar 2024 | 16.90 | 16.95 | 16.68 | 16.76 | 16.76 | 97,300 |
25 Mar 2024 | 16.84 | 16.84 | 16.29 | 16.79 | 16.79 | 105,500 |
22 Mar 2024 | 17.15 | 17.18 | 16.73 | 16.75 | 16.75 | 144,100 |
21 Mar 2024 | 17.38 | 17.53 | 17.21 | 17.47 | 17.47 | 77,700 |
20 Mar 2024 | 16.86 | 17.39 | 16.80 | 17.30 | 17.30 | 77,900 |
19 Mar 2024 | 16.78 | 16.97 | 16.75 | 16.95 | 16.95 | 43,900 |
18 Mar 2024 | 17.27 | 17.27 | 16.75 | 16.75 | 16.75 | 70,300 |
15 Mar 2024 | 16.91 | 17.28 | 16.89 | 17.20 | 17.20 | 190,300 |
14 Mar 2024 | 17.03 | 17.06 | 16.89 | 17.02 | 17.02 | 80,200 |
13 Mar 2024 | 17.02 | 17.27 | 16.98 | 17.09 | 17.09 | 66,600 |
12 Mar 2024 | 16.70 | 17.14 | 16.55 | 17.11 | 17.11 | 59,300 |
11 Mar 2024 | 16.75 | 16.81 | 16.59 | 16.67 | 16.67 | 44,700 |
08 Mar 2024 | 16.71 | 17.15 | 16.66 | 16.90 | 16.90 | 105,900 |
08 Mar 2024 | 0.06 Dividend | |||||
07 Mar 2024 | 17.42 | 17.52 | 16.59 | 16.71 | 16.65 | 236,700 |
06 Mar 2024 | 17.29 | 17.30 | 16.77 | 17.23 | 17.17 | 97,100 |
05 Mar 2024 | 16.75 | 17.34 | 16.71 | 17.19 | 17.13 | 84,800 |
04 Mar 2024 | 17.55 | 17.62 | 16.78 | 16.84 | 16.78 | 114,800 |
01 Mar 2024 | 17.49 | 17.85 | 17.34 | 17.59 | 17.53 | 84,300 |
29 Feb 2024 | 18.39 | 18.39 | 17.13 | 17.51 | 17.45 | 134,700 |
28 Feb 2024 | 17.61 | 17.92 | 17.50 | 17.67 | 17.61 | 77,500 |
27 Feb 2024 | 17.54 | 17.79 | 17.54 | 17.75 | 17.69 | 64,200 |
26 Feb 2024 | 17.18 | 17.52 | 17.18 | 17.45 | 17.39 | 60,100 |
23 Feb 2024 | 16.99 | 17.30 | 16.95 | 17.25 | 17.19 | 66,600 |
22 Feb 2024 | 17.03 | 17.23 | 16.90 | 17.00 | 16.94 | 87,600 |
21 Feb 2024 | 16.81 | 17.14 | 16.74 | 17.02 | 16.96 | 79,900 |
20 Feb 2024 | 16.55 | 17.17 | 16.53 | 16.77 | 16.71 | 155,400 |
16 Feb 2024 | 16.84 | 16.84 | 16.55 | 16.65 | 16.59 | 88,600 |
15 Feb 2024 | 16.73 | 16.99 | 16.56 | 16.88 | 16.82 | 85,400 |
14 Feb 2024 | 16.41 | 16.76 | 16.29 | 16.69 | 16.63 | 76,200 |
13 Feb 2024 | 16.41 | 16.61 | 16.23 | 16.31 | 16.25 | 156,100 |
12 Feb 2024 | 17.00 | 17.01 | 16.64 | 16.79 | 16.73 | 127,100 |
09 Feb 2024 | 16.08 | 16.86 | 16.08 | 16.79 | 16.73 | 172,000 |
08 Feb 2024 | 16.51 | 16.81 | 16.41 | 16.45 | 16.39 | 155,400 |
07 Feb 2024 | 16.81 | 16.81 | 14.96 | 16.55 | 16.49 | 508,000 |
06 Feb 2024 | 18.54 | 18.80 | 18.54 | 18.73 | 18.66 | 66,600 |
05 Feb 2024 | 18.97 | 19.02 | 18.40 | 18.58 | 18.51 | 111,700 |
02 Feb 2024 | 18.89 | 19.34 | 18.89 | 19.17 | 19.10 | 70,100 |
01 Feb 2024 | 18.97 | 19.39 | 18.69 | 19.07 | 19.00 | 117,000 |
31 Jan 2024 | 19.90 | 20.23 | 18.89 | 18.93 | 18.86 | 141,300 |
30 Jan 2024 | 19.75 | 20.20 | 19.49 | 19.98 | 19.91 | 130,200 |
29 Jan 2024 | 18.79 | 19.68 | 18.53 | 19.55 | 19.48 | 208,500 |
26 Jan 2024 | 19.49 | 19.57 | 19.14 | 19.14 | 19.07 | 53,800 |
25 Jan 2024 | 19.15 | 19.38 | 18.86 | 19.37 | 19.30 | 145,200 |
24 Jan 2024 | 19.44 | 19.47 | 18.90 | 18.93 | 18.86 | 230,800 |
23 Jan 2024 | 19.96 | 19.96 | 19.27 | 19.29 | 19.22 | 124,300 |
22 Jan 2024 | 19.62 | 19.88 | 19.21 | 19.33 | 19.26 | 78,900 |
19 Jan 2024 | 20.08 | 20.08 | 19.46 | 19.58 | 19.51 | 74,400 |
18 Jan 2024 | 19.04 | 19.88 | 19.04 | 19.87 | 19.80 | 86,900 |
17 Jan 2024 | 18.86 | 19.21 | 18.66 | 19.05 | 18.98 | 165,500 |
16 Jan 2024 | 20.52 | 20.63 | 19.01 | 19.05 | 18.98 | 164,200 |
12 Jan 2024 | 20.58 | 20.80 | 20.10 | 20.52 | 20.45 | 171,300 |
11 Jan 2024 | 19.56 | 20.62 | 19.45 | 20.57 | 20.50 | 251,900 |
10 Jan 2024 | 19.28 | 19.78 | 19.05 | 19.64 | 19.57 | 156,100 |
09 Jan 2024 | 20.00 | 20.00 | 18.97 | 19.21 | 19.14 | 153,200 |
08 Jan 2024 | 18.48 | 20.15 | 18.46 | 20.10 | 20.03 | 283,900 |
05 Jan 2024 | 18.67 | 18.88 | 18.42 | 18.54 | 18.47 | 122,300 |
04 Jan 2024 | 18.80 | 19.17 | 18.72 | 18.78 | 18.71 | 74,000 |
03 Jan 2024 | 18.78 | 19.04 | 18.64 | 18.67 | 18.60 | 67,400 |
02 Jan 2024 | 18.95 | 19.25 | 18.52 | 18.73 | 18.66 | 98,100 |
29 Dec 2023 | 18.99 | 19.05 | 18.69 | 18.96 | 18.89 | 63,500 |
28 Dec 2023 | 18.90 | 19.08 | 18.68 | 18.92 | 18.85 | 54,800 |
27 Dec 2023 | 18.62 | 19.23 | 18.62 | 18.95 | 18.88 | 39,300 |
26 Dec 2023 | 18.37 | 18.95 | 18.37 | 18.85 | 18.78 | 53,700 |
22 Dec 2023 | 18.32 | 18.58 | 18.24 | 18.38 | 18.31 | 79,000 |
21 Dec 2023 | 18.22 | 18.29 | 18.08 | 18.21 | 18.14 | 39,200 |
20 Dec 2023 | 18.44 | 18.77 | 18.15 | 18.19 | 18.12 | 80,400 |
19 Dec 2023 | 18.66 | 18.73 | 18.26 | 18.36 | 18.29 | 65,300 |
18 Dec 2023 | 18.88 | 18.88 | 18.50 | 18.53 | 18.46 | 47,500 |
15 Dec 2023 | 19.00 | 19.15 | 18.70 | 18.73 | 18.66 | 253,500 |
14 Dec 2023 | 19.21 | 19.51 | 18.76 | 19.25 | 19.18 | 153,100 |
13 Dec 2023 | 18.81 | 19.34 | 18.77 | 19.21 | 19.14 | 170,300 |
12 Dec 2023 | 18.50 | 18.86 | 18.24 | 18.82 | 18.75 | 48,000 |
11 Dec 2023 | 18.55 | 18.55 | 18.33 | 18.48 | 18.41 | 43,800 |
08 Dec 2023 | 18.71 | 18.71 | 18.54 | 18.59 | 18.52 | 30,400 |
07 Dec 2023 | 18.56 | 18.69 | 18.36 | 18.67 | 18.60 | 45,300 |
06 Dec 2023 | 18.77 | 18.90 | 18.38 | 18.53 | 18.46 | 66,200 |
05 Dec 2023 | 18.85 | 18.98 | 18.61 | 18.61 | 18.54 | 45,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |