Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.16 | 16.26 | 15.96 | 16.15 | 16.15 | 1,887,500 |
24 Apr 2024 | 16.59 | 16.59 | 15.98 | 16.25 | 16.25 | 2,127,400 |
23 Apr 2024 | 16.45 | 17.01 | 16.43 | 16.70 | 16.70 | 1,925,400 |
22 Apr 2024 | 16.86 | 16.89 | 16.16 | 16.45 | 16.45 | 2,144,200 |
19 Apr 2024 | 16.51 | 16.77 | 16.31 | 16.76 | 16.76 | 1,835,800 |
18 Apr 2024 | 16.27 | 16.66 | 16.21 | 16.61 | 16.61 | 1,264,200 |
17 Apr 2024 | 16.45 | 16.69 | 16.13 | 16.25 | 16.25 | 1,907,600 |
16 Apr 2024 | 16.63 | 16.77 | 16.30 | 16.33 | 16.33 | 2,208,000 |
15 Apr 2024 | 16.76 | 16.89 | 16.54 | 16.78 | 16.78 | 1,063,900 |
12 Apr 2024 | 17.17 | 17.27 | 16.60 | 16.66 | 16.66 | 1,269,400 |
11 Apr 2024 | 17.12 | 17.33 | 16.97 | 17.22 | 17.22 | 1,188,300 |
10 Apr 2024 | 17.00 | 17.11 | 16.70 | 17.09 | 17.09 | 1,570,500 |
09 Apr 2024 | 17.19 | 17.41 | 17.19 | 17.39 | 17.39 | 1,363,200 |
08 Apr 2024 | 17.08 | 17.22 | 16.91 | 17.06 | 17.06 | 943,600 |
05 Apr 2024 | 16.66 | 16.95 | 16.36 | 16.95 | 16.95 | 1,360,300 |
04 Apr 2024 | 17.04 | 17.19 | 16.64 | 16.70 | 16.70 | 728,600 |
03 Apr 2024 | 16.67 | 16.98 | 16.58 | 16.87 | 16.87 | 1,106,800 |
02 Apr 2024 | 16.64 | 16.67 | 16.15 | 16.67 | 16.67 | 1,765,100 |
01 Apr 2024 | 16.72 | 16.88 | 16.47 | 16.60 | 16.60 | 1,178,600 |
28 Mar 2024 | 17.01 | 17.21 | 16.88 | 16.92 | 16.92 | 795,600 |
27 Mar 2024 | 16.75 | 17.05 | 16.58 | 16.93 | 16.93 | 1,183,400 |
26 Mar 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 16.62 | 1,393,800 |
25 Mar 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 16.73 | 1,421,200 |
22 Mar 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 16.71 | 1,163,300 |
21 Mar 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 17.13 | 1,950,600 |
20 Mar 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 17.23 | 1,063,700 |
19 Mar 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 16.79 | 1,276,300 |
18 Mar 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 16.82 | 1,829,100 |
15 Mar 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 16.78 | 1,750,800 |
14 Mar 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 16.74 | 1,839,600 |
13 Mar 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 17.19 | 1,462,000 |
12 Mar 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 17.48 | 767,900 |
11 Mar 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 17.57 | 1,295,100 |
08 Mar 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 17.36 | 1,537,800 |
07 Mar 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 16.95 | 1,616,500 |
06 Mar 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 16.99 | 2,347,400 |
05 Mar 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 17.07 | 1,717,900 |
04 Mar 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 17.13 | 1,746,400 |
01 Mar 2024 | 17.50 | 18.05 | 16.91 | 17.39 | 17.39 | 2,531,500 |
29 Feb 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 17.50 | 1,844,200 |
28 Feb 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 17.74 | 1,426,100 |
27 Feb 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 18.16 | 843,500 |
26 Feb 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 17.95 | 1,577,700 |
23 Feb 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 18.23 | 1,589,800 |
22 Feb 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 18.53 | 2,187,700 |
21 Feb 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 17.70 | 1,893,100 |
20 Feb 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 18.47 | 2,824,600 |
16 Feb 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 18.10 | 5,898,300 |
15 Feb 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 19.28 | 1,792,200 |
14 Feb 2024 | 18.93 | 19.08 | 18.52 | 18.62 | 18.62 | 909,600 |
13 Feb 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 18.77 | 1,367,400 |
12 Feb 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 19.15 | 1,198,400 |
09 Feb 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 19.09 | 1,645,200 |
08 Feb 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 19.06 | 1,594,400 |
07 Feb 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 19.28 | 1,122,300 |
06 Feb 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 19.22 | 1,188,700 |
05 Feb 2024 | 19.26 | 19.26 | 18.65 | 19.13 | 19.13 | 1,448,500 |
02 Feb 2024 | 19.60 | 19.67 | 18.75 | 19.58 | 19.58 | 1,622,600 |
01 Feb 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 19.89 | 1,140,300 |
31 Jan 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 19.70 | 1,237,900 |
30 Jan 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 20.05 | 1,118,100 |
29 Jan 2024 | 20.18 | 20.56 | 20.15 | 20.34 | 20.34 | 1,449,200 |
26 Jan 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 20.19 | 1,702,400 |
25 Jan 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 19.58 | 1,269,900 |
24 Jan 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 19.43 | 1,148,100 |
23 Jan 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 19.53 | 1,690,900 |
22 Jan 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 19.37 | 1,603,200 |
19 Jan 2024 | 19.17 | 19.57 | 18.90 | 19.40 | 19.40 | 1,973,100 |
18 Jan 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 18.99 | 1,337,200 |
17 Jan 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 18.88 | 1,284,000 |
16 Jan 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 18.92 | 1,646,400 |
12 Jan 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 18.98 | 1,270,100 |
11 Jan 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 18.63 | 995,700 |
10 Jan 2024 | 18.80 | 18.90 | 18.59 | 18.60 | 18.60 | 986,400 |
09 Jan 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 18.98 | 1,769,800 |
08 Jan 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 18.23 | 2,485,400 |
05 Jan 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 17.81 | 996,300 |
04 Jan 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 17.70 | 1,476,900 |
03 Jan 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 17.57 | 1,543,300 |
02 Jan 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 17.97 | 1,161,400 |
29 Dec 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 17.77 | 839,200 |
28 Dec 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 17.61 | 749,000 |
27 Dec 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 17.50 | 657,200 |
26 Dec 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 17.54 | 614,000 |
22 Dec 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 17.18 | 953,600 |
21 Dec 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 16.95 | 1,242,100 |
20 Dec 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 16.46 | 2,348,600 |
19 Dec 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 16.12 | 3,075,500 |
18 Dec 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 15.74 | 2,061,100 |
15 Dec 2023 | 16.44 | 16.69 | 15.92 | 16.02 | 16.02 | 1,647,800 |
14 Dec 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 16.37 | 3,238,300 |
13 Dec 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 16.25 | 2,231,800 |
12 Dec 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 15.86 | 1,923,100 |
11 Dec 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 16.00 | 1,289,000 |
08 Dec 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 16.19 | 1,974,500 |
07 Dec 2023 | 16.37 | 16.57 | 16.17 | 16.19 | 16.19 | 3,322,200 |
06 Dec 2023 | 16.44 | 16.52 | 16.17 | 16.20 | 16.20 | 2,410,600 |
05 Dec 2023 | 16.43 | 16.44 | 16.07 | 16.11 | 16.11 | 1,615,600 |
04 Dec 2023 | 16.28 | 16.63 | 16.18 | 16.51 | 16.51 | 1,270,600 |
01 Dec 2023 | 15.99 | 16.55 | 15.93 | 16.36 | 16.36 | 1,420,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |