Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 17.36 | 17.52 | 17.36 | 17.49 | 17.49 | 78,900 |
26 Apr 2024 | 17.35 | 17.40 | 17.25 | 17.30 | 17.30 | 102,600 |
25 Apr 2024 | 17.07 | 17.35 | 17.07 | 17.24 | 17.24 | 59,400 |
24 Apr 2024 | 17.07 | 17.33 | 17.07 | 17.33 | 17.33 | 65,000 |
23 Apr 2024 | 17.20 | 17.38 | 17.13 | 17.24 | 17.24 | 124,600 |
22 Apr 2024 | 16.92 | 17.18 | 16.85 | 17.18 | 17.18 | 91,000 |
19 Apr 2024 | 16.81 | 17.10 | 16.81 | 17.07 | 17.07 | 78,600 |
18 Apr 2024 | 16.89 | 17.00 | 16.86 | 16.93 | 16.93 | 103,100 |
17 Apr 2024 | 16.76 | 16.91 | 16.71 | 16.90 | 16.90 | 224,700 |
16 Apr 2024 | 16.74 | 16.79 | 16.66 | 16.72 | 16.72 | 109,900 |
15 Apr 2024 | 16.90 | 16.90 | 16.71 | 16.72 | 16.72 | 126,300 |
12 Apr 2024 | 16.87 | 16.95 | 16.84 | 16.88 | 16.88 | 253,600 |
11 Apr 2024 | 16.87 | 16.87 | 16.63 | 16.84 | 16.84 | 84,400 |
10 Apr 2024 | 16.91 | 16.91 | 16.71 | 16.89 | 16.89 | 77,400 |
09 Apr 2024 | 17.12 | 17.17 | 17.05 | 17.09 | 17.09 | 80,200 |
08 Apr 2024 | 16.92 | 16.98 | 16.88 | 16.94 | 16.94 | 81,500 |
05 Apr 2024 | 16.64 | 16.79 | 16.57 | 16.78 | 16.78 | 92,800 |
04 Apr 2024 | 16.97 | 16.98 | 16.79 | 16.80 | 16.80 | 175,900 |
03 Apr 2024 | 16.86 | 16.90 | 16.80 | 16.90 | 16.90 | 84,000 |
02 Apr 2024 | 16.75 | 16.85 | 16.75 | 16.78 | 16.78 | 90,300 |
01 Apr 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 16.74 | 126,000 |
28 Mar 2024 | 16.76 | 16.83 | 16.69 | 16.82 | 16.82 | 277,300 |
27 Mar 2024 | 16.84 | 17.01 | 16.84 | 17.01 | 17.01 | 426,400 |
26 Mar 2024 | 16.82 | 16.85 | 16.77 | 16.80 | 16.80 | 127,600 |
25 Mar 2024 | 16.66 | 16.84 | 16.66 | 16.78 | 16.78 | 156,300 |
22 Mar 2024 | 16.69 | 16.72 | 16.62 | 16.63 | 16.63 | 104,300 |
21 Mar 2024 | 16.69 | 16.78 | 16.60 | 16.62 | 16.62 | 80,800 |
20 Mar 2024 | 16.61 | 16.86 | 16.61 | 16.85 | 16.85 | 78,600 |
19 Mar 2024 | 16.62 | 16.72 | 16.62 | 16.70 | 16.70 | 81,600 |
18 Mar 2024 | 16.74 | 16.74 | 16.60 | 16.68 | 16.68 | 92,400 |
15 Mar 2024 | 16.77 | 16.81 | 16.68 | 16.77 | 16.77 | 143,600 |
14 Mar 2024 | 16.63 | 16.64 | 16.50 | 16.63 | 16.63 | 151,100 |
13 Mar 2024 | 16.62 | 16.70 | 16.41 | 16.48 | 16.48 | 5,258,700 |
12 Mar 2024 | 16.65 | 16.67 | 16.48 | 16.57 | 16.57 | 75,000 |
11 Mar 2024 | 16.58 | 16.66 | 16.50 | 16.66 | 16.66 | 118,300 |
08 Mar 2024 | 16.66 | 16.73 | 16.61 | 16.63 | 16.63 | 71,100 |
07 Mar 2024 | 16.70 | 16.75 | 16.60 | 16.69 | 16.69 | 81,800 |
06 Mar 2024 | 16.57 | 16.60 | 16.45 | 16.48 | 16.48 | 90,800 |
05 Mar 2024 | 16.21 | 16.29 | 16.15 | 16.16 | 16.16 | 87,200 |
04 Mar 2024 | 15.86 | 15.95 | 15.82 | 15.91 | 15.91 | 344,400 |
01 Mar 2024 | 15.93 | 15.94 | 15.77 | 15.94 | 15.94 | 92,100 |
29 Feb 2024 | 16.05 | 16.14 | 15.92 | 16.04 | 16.04 | 114,100 |
28 Feb 2024 | 15.96 | 16.09 | 15.94 | 16.07 | 16.07 | 122,800 |
27 Feb 2024 | 15.85 | 15.97 | 15.80 | 15.90 | 15.90 | 88,500 |
26 Feb 2024 | 15.86 | 15.87 | 15.73 | 15.82 | 15.82 | 140,400 |
23 Feb 2024 | 16.02 | 16.13 | 15.98 | 16.00 | 16.00 | 140,000 |
22 Feb 2024 | 15.99 | 16.08 | 15.83 | 15.90 | 15.90 | 94,400 |
21 Feb 2024 | 15.56 | 15.71 | 15.54 | 15.66 | 15.66 | 129,300 |
20 Feb 2024 | 15.57 | 15.63 | 15.51 | 15.53 | 15.53 | 125,900 |
16 Feb 2024 | 15.36 | 15.43 | 15.31 | 15.38 | 15.38 | 109,100 |
15 Feb 2024 | 15.51 | 15.63 | 15.49 | 15.57 | 15.57 | 141,600 |
14 Feb 2024 | 15.35 | 15.40 | 15.32 | 15.33 | 15.33 | 348,200 |
13 Feb 2024 | 15.36 | 15.36 | 15.20 | 15.22 | 15.22 | 347,700 |
12 Feb 2024 | 15.36 | 15.39 | 15.27 | 15.30 | 15.30 | 2,744,400 |
09 Feb 2024 | 15.13 | 15.21 | 14.96 | 15.21 | 15.21 | 1,437,000 |
08 Feb 2024 | 15.41 | 15.46 | 15.36 | 15.43 | 15.43 | 1,078,900 |
07 Feb 2024 | 15.55 | 15.57 | 15.49 | 15.55 | 15.55 | 657,100 |
06 Feb 2024 | 15.63 | 15.72 | 15.60 | 15.68 | 15.68 | 133,400 |
05 Feb 2024 | 15.78 | 15.80 | 15.70 | 15.72 | 15.72 | 186,400 |
02 Feb 2024 | 15.81 | 15.84 | 15.69 | 15.77 | 15.77 | 138,900 |
01 Feb 2024 | 15.86 | 15.99 | 15.81 | 15.98 | 15.98 | 113,700 |
31 Jan 2024 | 15.98 | 16.04 | 15.85 | 15.88 | 15.88 | 207,500 |
30 Jan 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 16.03 | 141,700 |
29 Jan 2024 | 15.69 | 15.95 | 15.63 | 15.94 | 15.94 | 1,014,400 |
26 Jan 2024 | 16.06 | 16.08 | 15.77 | 15.83 | 15.83 | 1,621,500 |
25 Jan 2024 | 16.37 | 16.49 | 16.32 | 16.49 | 16.49 | 404,400 |
24 Jan 2024 | 16.64 | 16.70 | 16.55 | 16.57 | 16.57 | 154,600 |
23 Jan 2024 | 16.59 | 16.62 | 16.48 | 16.62 | 16.62 | 81,800 |
22 Jan 2024 | 17.01 | 17.08 | 16.95 | 16.96 | 16.96 | 78,600 |
19 Jan 2024 | 16.91 | 16.98 | 16.83 | 16.95 | 16.95 | 90,300 |
18 Jan 2024 | 16.82 | 16.93 | 16.79 | 16.92 | 16.92 | 127,300 |
17 Jan 2024 | 16.74 | 16.87 | 16.63 | 16.87 | 16.87 | 88,200 |
16 Jan 2024 | 17.20 | 17.21 | 17.00 | 17.05 | 17.05 | 95,200 |
12 Jan 2024 | 17.65 | 17.74 | 17.56 | 17.70 | 17.70 | 241,600 |
11 Jan 2024 | 18.03 | 18.03 | 17.79 | 17.90 | 17.90 | 100,700 |
10 Jan 2024 | 18.03 | 18.15 | 18.01 | 18.09 | 18.09 | 72,100 |
09 Jan 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 18.10 | 91,600 |
08 Jan 2024 | 17.91 | 18.03 | 17.91 | 18.00 | 18.00 | 65,000 |
05 Jan 2024 | 17.72 | 17.90 | 17.69 | 17.83 | 17.83 | 98,600 |
04 Jan 2024 | 17.58 | 17.76 | 17.58 | 17.62 | 17.62 | 91,700 |
03 Jan 2024 | 17.19 | 17.32 | 17.11 | 17.31 | 17.31 | 102,400 |
02 Jan 2024 | 17.45 | 17.52 | 17.41 | 17.44 | 17.44 | 109,800 |
29 Dec 2023 | 17.62 | 17.67 | 17.54 | 17.59 | 17.59 | 58,800 |
28 Dec 2023 | 17.75 | 17.79 | 17.63 | 17.64 | 17.64 | 78,500 |
27 Dec 2023 | 17.83 | 17.99 | 17.81 | 17.91 | 17.91 | 130,800 |
26 Dec 2023 | 17.70 | 17.94 | 17.70 | 17.94 | 17.94 | 111,600 |
22 Dec 2023 | 17.86 | 17.86 | 17.72 | 17.78 | 17.78 | 90,800 |
21 Dec 2023 | 17.83 | 17.93 | 17.78 | 17.93 | 17.93 | 68,500 |
20 Dec 2023 | 17.69 | 17.83 | 17.61 | 17.61 | 17.61 | 123,900 |
19 Dec 2023 | 17.63 | 17.69 | 17.59 | 17.63 | 17.63 | 190,300 |
18 Dec 2023 | 17.60 | 17.63 | 17.56 | 17.57 | 17.57 | 103,100 |
15 Dec 2023 | 17.76 | 17.82 | 17.62 | 17.62 | 17.62 | 141,300 |
14 Dec 2023 | 17.93 | 18.00 | 17.81 | 17.82 | 17.82 | 105,000 |
13 Dec 2023 | 17.38 | 17.76 | 17.36 | 17.76 | 17.76 | 376,000 |
12 Dec 2023 | 17.25 | 17.30 | 17.21 | 17.30 | 17.30 | 194,900 |
11 Dec 2023 | 17.34 | 17.39 | 17.28 | 17.32 | 17.32 | 87,000 |
08 Dec 2023 | 17.44 | 17.49 | 17.39 | 17.45 | 17.45 | 58,800 |
07 Dec 2023 | 17.39 | 17.48 | 17.33 | 17.43 | 17.43 | 71,000 |
06 Dec 2023 | 17.36 | 17.40 | 17.27 | 17.27 | 17.27 | 56,500 |
05 Dec 2023 | 17.34 | 17.36 | 17.18 | 17.27 | 17.27 | 83,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |