Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.700 | 16.080 | 15.640 | 15.980 | 15.980 | 2,075,568 |
Apr 25, 2024 | 15.600 | 15.900 | 15.580 | 15.800 | 15.800 | 2,377,873 |
Apr 24, 2024 | 15.400 | 15.740 | 15.380 | 15.640 | 15.640 | 1,735,219 |
Apr 23, 2024 | 15.360 | 15.560 | 15.260 | 15.340 | 15.340 | 2,200,090 |
Apr 22, 2024 | 14.980 | 15.500 | 14.980 | 15.300 | 15.300 | 1,267,447 |
Apr 19, 2024 | 15.120 | 15.120 | 14.820 | 14.980 | 14.980 | 1,905,049 |
Apr 18, 2024 | 14.980 | 15.360 | 14.860 | 15.120 | 15.120 | 3,707,952 |
Apr 17, 2024 | 14.600 | 14.980 | 14.380 | 14.980 | 14.980 | 3,902,411 |
Apr 16, 2024 | 15.000 | 15.100 | 14.780 | 14.880 | 14.880 | 3,391,213 |
Apr 15, 2024 | 15.180 | 15.180 | 15.000 | 15.140 | 15.140 | 1,919,600 |
Apr 12, 2024 | 15.320 | 15.400 | 15.160 | 15.260 | 15.260 | 3,222,177 |
Apr 11, 2024 | 15.300 | 15.480 | 15.180 | 15.380 | 15.380 | 3,117,454 |
Apr 10, 2024 | 15.580 | 15.860 | 15.440 | 15.540 | 15.540 | 2,955,004 |
Apr 09, 2024 | 15.460 | 15.760 | 15.400 | 15.580 | 15.580 | 3,265,631 |
Apr 08, 2024 | 15.300 | 15.580 | 15.140 | 15.460 | 15.460 | 3,972,171 |
Apr 05, 2024 | 15.660 | 15.760 | 15.220 | 15.380 | 15.380 | 3,706,385 |
Apr 03, 2024 | 15.720 | 15.840 | 15.240 | 15.360 | 15.360 | 4,013,422 |
Apr 02, 2024 | 15.960 | 15.960 | 15.340 | 15.560 | 15.560 | 4,437,340 |
Apr 02, 2024 | 0.72 Dividend | |||||
Mar 28, 2024 | 16.400 | 16.500 | 15.980 | 16.440 | 15.720 | 3,159,267 |
Mar 27, 2024 | 16.180 | 16.520 | 15.940 | 16.440 | 15.720 | 2,132,351 |
Mar 26, 2024 | 16.300 | 16.340 | 15.960 | 16.160 | 15.452 | 6,806,450 |
Mar 25, 2024 | 16.180 | 16.240 | 16.120 | 16.180 | 15.471 | 3,989,602 |
Mar 22, 2024 | 16.580 | 16.760 | 16.180 | 16.380 | 15.663 | 3,277,450 |
Mar 21, 2024 | 16.060 | 16.660 | 16.000 | 16.580 | 15.854 | 4,119,986 |
Mar 20, 2024 | 15.900 | 16.000 | 15.800 | 15.940 | 15.242 | 3,719,213 |
Mar 19, 2024 | 15.960 | 16.260 | 15.840 | 15.940 | 15.242 | 6,518,849 |
Mar 18, 2024 | 16.300 | 16.400 | 15.900 | 16.020 | 15.318 | 4,197,306 |
Mar 15, 2024 | 16.260 | 16.540 | 16.100 | 16.420 | 15.701 | 8,537,989 |
Mar 14, 2024 | 16.400 | 16.800 | 16.140 | 16.460 | 15.739 | 1,829,187 |
Mar 13, 2024 | 16.300 | 16.500 | 16.280 | 16.320 | 15.605 | 2,463,602 |
Mar 12, 2024 | 16.000 | 16.460 | 15.940 | 16.320 | 15.605 | 3,048,593 |
Mar 11, 2024 | 15.660 | 16.080 | 15.660 | 15.980 | 15.280 | 833,437 |
Mar 08, 2024 | 15.800 | 15.840 | 15.600 | 15.660 | 14.974 | 2,019,029 |
Mar 07, 2024 | 15.600 | 15.820 | 15.360 | 15.580 | 14.898 | 2,428,492 |
Mar 06, 2024 | 15.480 | 15.720 | 15.300 | 15.520 | 14.840 | 3,287,356 |
Mar 05, 2024 | 15.860 | 15.860 | 15.400 | 15.640 | 14.955 | 4,196,688 |
Mar 04, 2024 | 15.900 | 16.280 | 15.740 | 15.940 | 15.242 | 5,186,939 |
Mar 01, 2024 | 16.140 | 16.380 | 15.860 | 15.900 | 15.204 | 2,613,748 |
Feb 29, 2024 | 15.820 | 16.300 | 15.820 | 16.160 | 15.452 | 7,548,594 |
Feb 28, 2024 | 15.820 | 16.400 | 15.720 | 16.060 | 15.357 | 5,590,813 |
Feb 27, 2024 | 15.700 | 15.900 | 15.600 | 15.820 | 15.127 | 1,561,824 |
Feb 26, 2024 | 15.700 | 15.780 | 15.560 | 15.700 | 15.012 | 1,243,000 |
Feb 23, 2024 | 15.860 | 15.880 | 15.640 | 15.720 | 15.032 | 2,704,996 |
Feb 22, 2024 | 16.100 | 16.180 | 15.760 | 15.920 | 15.223 | 2,064,609 |
Feb 21, 2024 | 15.560 | 16.180 | 15.440 | 16.000 | 15.299 | 3,314,399 |
Feb 20, 2024 | 15.100 | 15.580 | 15.100 | 15.560 | 14.879 | 2,593,849 |
Feb 19, 2024 | 15.340 | 15.600 | 15.060 | 15.200 | 14.534 | 1,706,594 |
Feb 16, 2024 | 14.880 | 15.340 | 14.800 | 15.340 | 14.668 | 2,757,244 |
Feb 15, 2024 | 14.800 | 15.040 | 14.700 | 14.880 | 14.228 | 1,423,301 |
Feb 14, 2024 | 14.880 | 14.940 | 14.480 | 14.900 | 14.247 | 2,488,123 |
Feb 09, 2024 | 14.880 | 14.880 | 14.880 | 14.880 | 14.228 | - |
Feb 08, 2024 | 14.940 | 15.160 | 14.800 | 14.920 | 14.267 | 3,854,977 |
Feb 07, 2024 | 14.960 | 15.040 | 14.820 | 14.900 | 14.247 | 2,143,984 |
Feb 06, 2024 | 14.680 | 14.820 | 14.380 | 14.800 | 14.152 | 3,112,346 |
Feb 05, 2024 | 14.500 | 14.760 | 14.200 | 14.680 | 14.037 | 2,558,917 |
Feb 02, 2024 | 15.000 | 15.080 | 14.440 | 14.640 | 13.999 | 2,347,935 |
Feb 01, 2024 | 14.500 | 14.700 | 14.240 | 14.620 | 13.980 | 3,701,355 |
Jan 31, 2024 | 14.880 | 14.960 | 14.320 | 14.580 | 13.941 | 5,504,462 |
Jan 30, 2024 | 15.540 | 15.540 | 14.940 | 15.000 | 14.343 | 3,778,910 |
Jan 29, 2024 | 15.500 | 15.660 | 15.380 | 15.640 | 14.955 | 2,210,127 |
Jan 26, 2024 | 15.500 | 15.780 | 15.320 | 15.560 | 14.879 | 1,586,600 |
Jan 25, 2024 | 15.260 | 15.580 | 15.100 | 15.500 | 14.821 | 1,606,402 |
Jan 24, 2024 | 14.800 | 15.340 | 14.640 | 15.260 | 14.592 | 3,050,725 |
Jan 23, 2024 | 14.180 | 14.740 | 14.160 | 14.580 | 13.941 | 3,007,396 |
Jan 22, 2024 | 14.740 | 14.780 | 13.980 | 14.180 | 13.559 | 3,839,763 |
Jan 19, 2024 | 15.300 | 15.360 | 14.760 | 14.920 | 14.267 | 1,184,410 |
Jan 18, 2024 | 14.720 | 15.000 | 14.720 | 14.980 | 14.324 | 2,446,165 |
Jan 17, 2024 | 15.780 | 15.780 | 14.820 | 14.960 | 14.305 | 3,802,880 |
Jan 16, 2024 | 15.760 | 15.920 | 15.700 | 15.780 | 15.089 | 2,484,713 |
Jan 15, 2024 | 15.940 | 15.940 | 15.940 | 15.940 | 15.242 | - |
Jan 12, 2024 | 15.820 | 16.040 | 15.760 | 15.940 | 15.242 | 2,092,442 |
Jan 11, 2024 | 15.360 | 15.860 | 15.340 | 15.820 | 15.127 | 2,617,451 |
Jan 10, 2024 | 15.340 | 15.340 | 15.180 | 15.340 | 14.668 | 1,432,443 |
Jan 09, 2024 | 15.440 | 15.480 | 15.220 | 15.380 | 14.706 | 1,296,736 |
Jan 08, 2024 | 15.500 | 15.580 | 15.340 | 15.380 | 14.706 | 1,180,597 |
Jan 05, 2024 | 15.420 | 15.680 | 15.360 | 15.480 | 14.802 | 1,548,381 |
Jan 04, 2024 | 15.300 | 15.500 | 15.240 | 15.500 | 14.821 | 1,957,561 |
Jan 03, 2024 | 15.460 | 15.520 | 15.200 | 15.340 | 14.668 | 1,747,403 |
Jan 02, 2024 | 15.800 | 15.800 | 15.400 | 15.500 | 14.821 | 1,206,613 |
Dec 29, 2023 | 15.760 | 15.880 | 15.640 | 15.800 | 15.108 | 1,695,378 |
Dec 28, 2023 | 15.620 | 15.880 | 15.620 | 15.740 | 15.051 | 1,921,408 |
Dec 27, 2023 | 15.300 | 15.580 | 15.220 | 15.560 | 14.879 | 1,502,931 |
Dec 22, 2023 | 15.560 | 15.560 | 15.260 | 15.300 | 14.630 | 1,414,316 |
Dec 21, 2023 | 15.100 | 15.440 | 15.100 | 15.420 | 14.745 | 3,827,018 |
Dec 20, 2023 | 15.400 | 15.520 | 15.080 | 15.280 | 14.611 | 3,584,880 |
Dec 19, 2023 | 15.320 | 15.420 | 15.080 | 15.360 | 14.687 | 3,122,861 |
Dec 18, 2023 | 15.500 | 15.500 | 15.200 | 15.500 | 14.821 | 5,283,780 |
Dec 15, 2023 | 15.480 | 15.720 | 15.260 | 15.540 | 14.859 | 12,559,741 |
Dec 14, 2023 | 14.980 | 15.240 | 14.920 | 15.120 | 14.458 | 2,776,832 |
Dec 13, 2023 | 15.060 | 15.100 | 14.820 | 14.820 | 14.171 | 2,849,209 |
Dec 12, 2023 | 15.360 | 15.360 | 15.120 | 15.200 | 14.534 | 2,120,138 |
Dec 11, 2023 | 15.200 | 15.360 | 15.000 | 15.300 | 14.630 | 2,238,507 |
Dec 08, 2023 | 15.460 | 15.520 | 15.320 | 15.360 | 14.687 | 886,266 |
Dec 07, 2023 | 15.440 | 15.460 | 15.180 | 15.400 | 14.726 | 1,488,616 |
Dec 06, 2023 | 14.900 | 15.660 | 14.780 | 15.540 | 14.859 | 2,826,136 |
Dec 05, 2023 | 15.200 | 15.200 | 14.820 | 14.940 | 14.286 | 975,460 |
Dec 04, 2023 | 15.360 | 15.660 | 15.180 | 15.220 | 14.553 | 1,018,212 |
Dec 01, 2023 | 15.120 | 15.460 | 14.940 | 15.280 | 14.611 | 3,953,400 |
Nov 30, 2023 | 15.160 | 15.460 | 15.040 | 15.180 | 14.515 | 20,503,895 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |