Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.03 | 15.14 | 14.90 | 14.90 | 14.90 | 17,907 |
25 Apr 2024 | 15.00 | 15.02 | 14.84 | 14.95 | 14.95 | 34,200 |
24 Apr 2024 | 15.37 | 15.37 | 15.07 | 15.07 | 15.07 | 32,600 |
23 Apr 2024 | 15.35 | 15.47 | 15.14 | 15.47 | 15.47 | 74,800 |
22 Apr 2024 | 14.95 | 15.39 | 14.87 | 15.29 | 15.29 | 76,100 |
19 Apr 2024 | 14.58 | 15.06 | 14.58 | 14.87 | 14.87 | 97,900 |
18 Apr 2024 | 14.50 | 14.70 | 14.32 | 14.55 | 14.55 | 73,500 |
17 Apr 2024 | 14.84 | 15.02 | 14.51 | 14.58 | 14.58 | 69,100 |
16 Apr 2024 | 15.24 | 15.24 | 14.81 | 14.83 | 14.83 | 36,300 |
15 Apr 2024 | 15.33 | 15.41 | 15.07 | 15.24 | 15.24 | 140,200 |
12 Apr 2024 | 15.20 | 15.32 | 15.11 | 15.23 | 15.23 | 23,800 |
11 Apr 2024 | 15.17 | 15.35 | 15.00 | 15.29 | 15.29 | 38,500 |
10 Apr 2024 | 15.17 | 15.17 | 14.87 | 15.00 | 15.00 | 50,300 |
09 Apr 2024 | 15.26 | 15.50 | 15.16 | 15.46 | 15.46 | 24,300 |
08 Apr 2024 | 15.26 | 15.37 | 15.14 | 15.22 | 15.22 | 31,200 |
05 Apr 2024 | 14.99 | 15.21 | 14.94 | 15.13 | 15.13 | 23,900 |
04 Apr 2024 | 15.24 | 15.39 | 14.93 | 14.97 | 14.97 | 52,500 |
03 Apr 2024 | 15.35 | 15.42 | 15.00 | 15.19 | 15.19 | 56,700 |
02 Apr 2024 | 15.40 | 15.41 | 15.08 | 15.35 | 15.35 | 70,800 |
01 Apr 2024 | 15.35 | 15.56 | 15.05 | 15.50 | 15.50 | 91,300 |
28 Mar 2024 | 15.26 | 15.50 | 15.12 | 15.28 | 15.28 | 61,400 |
27 Mar 2024 | 15.16 | 15.39 | 15.04 | 15.18 | 15.18 | 45,000 |
26 Mar 2024 | 15.22 | 15.27 | 14.96 | 15.03 | 15.03 | 104,800 |
25 Mar 2024 | 15.34 | 15.45 | 15.17 | 15.21 | 15.21 | 41,600 |
22 Mar 2024 | 15.62 | 15.62 | 15.13 | 15.32 | 15.32 | 53,100 |
21 Mar 2024 | 15.54 | 15.73 | 15.45 | 15.56 | 15.56 | 52,800 |
20 Mar 2024 | 15.15 | 15.63 | 15.15 | 15.56 | 15.56 | 45,100 |
19 Mar 2024 | 15.15 | 15.33 | 15.08 | 15.28 | 15.28 | 51,300 |
18 Mar 2024 | 15.31 | 15.49 | 15.05 | 15.12 | 15.12 | 42,600 |
15 Mar 2024 | 15.17 | 15.52 | 15.14 | 15.31 | 15.31 | 134,000 |
14 Mar 2024 | 15.53 | 15.53 | 15.00 | 15.30 | 15.30 | 181,000 |
13 Mar 2024 | 15.40 | 15.96 | 15.40 | 15.62 | 15.62 | 80,300 |
13 Mar 2024 | 0.275 Dividend | |||||
12 Mar 2024 | 16.00 | 16.07 | 15.92 | 15.96 | 15.69 | 38,700 |
11 Mar 2024 | 15.73 | 16.13 | 15.70 | 16.02 | 15.74 | 29,100 |
08 Mar 2024 | 15.88 | 16.04 | 15.67 | 15.80 | 15.53 | 28,100 |
07 Mar 2024 | 15.82 | 15.87 | 15.69 | 15.73 | 15.46 | 22,000 |
06 Mar 2024 | 15.64 | 15.80 | 15.55 | 15.69 | 15.42 | 36,500 |
05 Mar 2024 | 15.72 | 15.80 | 15.49 | 15.50 | 15.23 | 28,400 |
04 Mar 2024 | 15.40 | 15.78 | 15.40 | 15.74 | 15.47 | 29,900 |
01 Mar 2024 | 15.57 | 15.67 | 15.40 | 15.42 | 15.15 | 46,400 |
29 Feb 2024 | 15.18 | 15.75 | 15.18 | 15.61 | 15.34 | 67,800 |
28 Feb 2024 | 15.27 | 15.47 | 15.26 | 15.27 | 15.01 | 23,500 |
27 Feb 2024 | 15.63 | 15.71 | 15.35 | 15.39 | 15.12 | 33,200 |
26 Feb 2024 | 15.85 | 15.89 | 15.62 | 15.66 | 15.39 | 34,700 |
23 Feb 2024 | 15.88 | 16.08 | 15.81 | 15.92 | 15.65 | 43,600 |
22 Feb 2024 | 15.92 | 16.00 | 15.71 | 15.95 | 15.68 | 60,100 |
21 Feb 2024 | 15.91 | 16.04 | 15.84 | 15.98 | 15.70 | 72,900 |
20 Feb 2024 | 15.92 | 16.11 | 15.85 | 16.01 | 15.73 | 95,100 |
16 Feb 2024 | 15.85 | 16.10 | 15.85 | 15.92 | 15.65 | 53,200 |
15 Feb 2024 | 15.62 | 16.01 | 15.62 | 15.97 | 15.69 | 64,900 |
14 Feb 2024 | 15.57 | 15.77 | 15.37 | 15.61 | 15.34 | 43,400 |
13 Feb 2024 | 15.57 | 15.78 | 15.38 | 15.48 | 15.21 | 75,600 |
12 Feb 2024 | 15.60 | 16.09 | 15.60 | 16.03 | 15.75 | 59,000 |
09 Feb 2024 | 15.18 | 15.73 | 15.18 | 15.55 | 15.28 | 54,000 |
08 Feb 2024 | 15.17 | 15.43 | 15.12 | 15.22 | 14.96 | 38,900 |
07 Feb 2024 | 15.11 | 15.43 | 15.11 | 15.24 | 14.98 | 37,900 |
06 Feb 2024 | 15.07 | 15.32 | 15.07 | 15.19 | 14.93 | 32,400 |
05 Feb 2024 | 15.36 | 15.36 | 15.05 | 15.18 | 14.92 | 53,200 |
02 Feb 2024 | 15.60 | 15.75 | 15.38 | 15.41 | 15.14 | 45,100 |
01 Feb 2024 | 15.53 | 15.71 | 15.37 | 15.66 | 15.39 | 45,500 |
31 Jan 2024 | 16.07 | 16.07 | 15.52 | 15.54 | 15.27 | 43,800 |
30 Jan 2024 | 15.94 | 16.20 | 15.94 | 16.05 | 15.77 | 32,600 |
29 Jan 2024 | 15.97 | 16.06 | 15.87 | 15.99 | 15.71 | 40,500 |
26 Jan 2024 | 16.09 | 16.10 | 15.92 | 15.97 | 15.69 | 25,200 |
25 Jan 2024 | 15.95 | 15.99 | 15.79 | 15.99 | 15.71 | 28,500 |
24 Jan 2024 | 16.05 | 16.05 | 15.74 | 15.78 | 15.51 | 37,800 |
23 Jan 2024 | 16.05 | 16.09 | 15.79 | 15.91 | 15.64 | 34,800 |
22 Jan 2024 | 15.94 | 16.01 | 15.85 | 16.00 | 15.72 | 45,200 |
19 Jan 2024 | 15.68 | 15.82 | 15.43 | 15.81 | 15.54 | 43,600 |
18 Jan 2024 | 15.51 | 15.63 | 15.34 | 15.60 | 15.33 | 51,200 |
17 Jan 2024 | 15.45 | 15.65 | 15.34 | 15.57 | 15.30 | 39,400 |
16 Jan 2024 | 15.80 | 15.89 | 15.55 | 15.62 | 15.35 | 73,000 |
12 Jan 2024 | 16.04 | 16.26 | 15.93 | 16.04 | 15.76 | 44,400 |
11 Jan 2024 | 16.16 | 16.18 | 15.83 | 16.00 | 15.72 | 75,100 |
10 Jan 2024 | 16.72 | 16.76 | 16.20 | 16.26 | 15.98 | 53,200 |
09 Jan 2024 | 16.79 | 17.00 | 16.70 | 16.79 | 16.50 | 35,000 |
08 Jan 2024 | 16.83 | 17.08 | 16.83 | 16.95 | 16.66 | 55,700 |
05 Jan 2024 | 16.89 | 17.11 | 16.88 | 16.92 | 16.63 | 98,400 |
04 Jan 2024 | 16.73 | 17.10 | 16.71 | 16.92 | 16.63 | 56,100 |
03 Jan 2024 | 16.63 | 16.89 | 16.56 | 16.66 | 16.37 | 57,400 |
02 Jan 2024 | 16.77 | 17.13 | 16.77 | 16.94 | 16.65 | 58,700 |
29 Dec 2023 | 17.23 | 17.25 | 16.89 | 16.91 | 16.62 | 52,400 |
28 Dec 2023 | 16.98 | 17.33 | 16.98 | 17.29 | 16.99 | 41,100 |
27 Dec 2023 | 17.06 | 17.24 | 16.99 | 17.13 | 16.83 | 63,400 |
26 Dec 2023 | 17.08 | 17.15 | 16.95 | 17.09 | 16.80 | 37,100 |
22 Dec 2023 | 17.13 | 17.33 | 16.90 | 16.99 | 16.70 | 53,200 |
21 Dec 2023 | 17.01 | 17.04 | 16.86 | 16.99 | 16.70 | 63,000 |
20 Dec 2023 | 17.00 | 17.22 | 16.83 | 16.88 | 16.59 | 69,000 |
19 Dec 2023 | 16.99 | 17.10 | 16.81 | 17.09 | 16.80 | 61,700 |
18 Dec 2023 | 17.33 | 17.33 | 16.92 | 16.94 | 16.65 | 41,900 |
15 Dec 2023 | 17.26 | 17.36 | 17.01 | 17.33 | 17.03 | 168,100 |
14 Dec 2023 | 17.48 | 17.68 | 17.03 | 17.20 | 16.90 | 66,700 |
13 Dec 2023 | 16.72 | 17.35 | 16.53 | 17.27 | 16.97 | 101,600 |
13 Dec 2023 | 0.275 Dividend | |||||
12 Dec 2023 | 16.59 | 17.09 | 16.59 | 16.96 | 16.40 | 59,000 |
11 Dec 2023 | 16.77 | 16.92 | 16.61 | 16.66 | 16.11 | 72,500 |
08 Dec 2023 | 16.93 | 17.03 | 16.63 | 16.75 | 16.19 | 81,000 |
07 Dec 2023 | 17.07 | 17.11 | 16.92 | 17.02 | 16.46 | 35,500 |
06 Dec 2023 | 17.00 | 17.09 | 16.91 | 17.01 | 16.45 | 67,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |