Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 17.13 | 769,700 |
24 Apr 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 17.34 | 1,081,800 |
23 Apr 2024 | 17.35 | 17.76 | 17.20 | 17.71 | 17.71 | 1,873,900 |
22 Apr 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 17.19 | 1,028,100 |
19 Apr 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 16.91 | 989,000 |
18 Apr 2024 | 17.00 | 17.08 | 16.72 | 16.87 | 16.87 | 1,489,700 |
17 Apr 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 16.98 | 909,100 |
16 Apr 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 16.93 | 930,100 |
15 Apr 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 16.89 | 1,389,700 |
12 Apr 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 17.48 | 1,151,400 |
11 Apr 2024 | 17.89 | 17.99 | 17.75 | 17.80 | 17.80 | 919,200 |
10 Apr 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 17.88 | 1,428,300 |
09 Apr 2024 | 18.12 | 18.24 | 17.86 | 18.13 | 18.13 | 1,471,800 |
08 Apr 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 18.09 | 1,469,400 |
05 Apr 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 18.30 | 1,255,900 |
04 Apr 2024 | 19.16 | 19.33 | 18.65 | 18.69 | 18.69 | 1,506,200 |
03 Apr 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 19.02 | 1,085,700 |
02 Apr 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 18.75 | 1,326,700 |
01 Apr 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 18.79 | 1,441,000 |
28 Mar 2024 | 19.21 | 19.35 | 19.03 | 19.06 | 19.06 | 1,358,400 |
27 Mar 2024 | 18.88 | 19.24 | 18.87 | 19.22 | 19.22 | 1,292,100 |
26 Mar 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 18.83 | 1,584,400 |
25 Mar 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 18.89 | 1,342,300 |
22 Mar 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 19.22 | 1,618,300 |
21 Mar 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 19.51 | 2,228,800 |
20 Mar 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 18.86 | 1,944,100 |
19 Mar 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 18.59 | 2,045,400 |
18 Mar 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 17.82 | 2,721,800 |
15 Mar 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 18.81 | 8,963,200 |
14 Mar 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 18.64 | 1,909,300 |
13 Mar 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 18.87 | 1,322,700 |
12 Mar 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 18.74 | 1,271,500 |
11 Mar 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 18.96 | 1,538,200 |
08 Mar 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 19.06 | 1,721,800 |
07 Mar 2024 | 18.95 | 19.15 | 18.77 | 19.03 | 19.03 | 1,703,900 |
06 Mar 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 18.88 | 1,550,300 |
05 Mar 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 18.74 | 1,690,700 |
04 Mar 2024 | 19.35 | 19.47 | 18.97 | 19.13 | 19.13 | 1,928,100 |
01 Mar 2024 | 19.02 | 19.33 | 18.85 | 19.23 | 19.23 | 1,916,700 |
29 Feb 2024 | 19.17 | 19.17 | 18.88 | 18.96 | 18.96 | 1,811,000 |
28 Feb 2024 | 18.87 | 19.22 | 18.64 | 18.86 | 18.86 | 2,450,500 |
27 Feb 2024 | 18.81 | 19.15 | 18.40 | 18.79 | 18.79 | 2,503,100 |
26 Feb 2024 | 18.57 | 18.80 | 18.35 | 18.78 | 18.78 | 2,111,200 |
23 Feb 2024 | 18.38 | 18.63 | 18.16 | 18.60 | 18.60 | 2,576,200 |
22 Feb 2024 | 18.34 | 18.68 | 18.33 | 18.51 | 18.51 | 2,013,400 |
21 Feb 2024 | 18.42 | 18.61 | 18.32 | 18.43 | 18.43 | 2,159,000 |
20 Feb 2024 | 18.15 | 18.65 | 18.15 | 18.61 | 18.61 | 2,287,500 |
16 Feb 2024 | 18.91 | 19.05 | 18.46 | 18.46 | 18.46 | 2,792,600 |
15 Feb 2024 | 18.87 | 19.29 | 18.81 | 19.24 | 19.24 | 2,912,900 |
14 Feb 2024 | 18.46 | 18.94 | 18.29 | 18.69 | 18.69 | 2,605,800 |
13 Feb 2024 | 17.78 | 18.52 | 17.67 | 18.16 | 18.16 | 2,714,100 |
12 Feb 2024 | 18.38 | 18.63 | 18.21 | 18.46 | 18.46 | 3,027,000 |
09 Feb 2024 | 18.35 | 18.55 | 18.13 | 18.30 | 18.30 | 2,758,900 |
08 Feb 2024 | 19.21 | 19.62 | 18.02 | 18.19 | 18.19 | 4,654,000 |
07 Feb 2024 | 18.31 | 19.45 | 17.98 | 19.28 | 19.28 | 10,313,800 |
06 Feb 2024 | 15.72 | 16.50 | 15.70 | 16.46 | 16.46 | 2,783,900 |
05 Feb 2024 | 15.82 | 15.99 | 15.56 | 15.83 | 15.83 | 2,092,800 |
02 Feb 2024 | 15.62 | 16.08 | 15.49 | 15.99 | 15.99 | 1,454,800 |
01 Feb 2024 | 15.69 | 15.89 | 15.54 | 15.86 | 15.86 | 1,048,800 |
31 Jan 2024 | 15.90 | 16.23 | 15.57 | 15.58 | 15.58 | 1,196,500 |
30 Jan 2024 | 16.40 | 16.41 | 15.91 | 16.01 | 16.01 | 1,494,100 |
29 Jan 2024 | 16.28 | 16.60 | 16.15 | 16.56 | 16.56 | 1,366,100 |
26 Jan 2024 | 16.32 | 16.53 | 16.22 | 16.28 | 16.28 | 1,417,500 |
25 Jan 2024 | 16.44 | 16.59 | 16.19 | 16.22 | 16.22 | 1,393,500 |
24 Jan 2024 | 16.87 | 16.88 | 16.13 | 16.26 | 16.26 | 1,250,400 |
23 Jan 2024 | 16.84 | 16.95 | 16.55 | 16.63 | 16.63 | 1,522,700 |
22 Jan 2024 | 16.44 | 16.81 | 16.43 | 16.74 | 16.74 | 1,763,600 |
19 Jan 2024 | 15.86 | 16.39 | 15.66 | 16.33 | 16.33 | 2,512,500 |
18 Jan 2024 | 15.33 | 15.81 | 15.30 | 15.79 | 15.79 | 2,090,200 |
17 Jan 2024 | 15.48 | 15.48 | 15.00 | 15.17 | 15.17 | 2,443,000 |
16 Jan 2024 | 16.12 | 16.23 | 15.67 | 15.72 | 15.72 | 1,911,100 |
12 Jan 2024 | 16.72 | 16.84 | 16.31 | 16.36 | 16.36 | 1,155,600 |
11 Jan 2024 | 16.72 | 16.75 | 16.36 | 16.62 | 16.62 | 1,244,100 |
10 Jan 2024 | 16.69 | 16.90 | 16.51 | 16.81 | 16.81 | 1,278,600 |
09 Jan 2024 | 16.45 | 16.64 | 16.39 | 16.56 | 16.56 | 1,648,300 |
08 Jan 2024 | 16.19 | 16.91 | 16.18 | 16.68 | 16.68 | 2,362,700 |
05 Jan 2024 | 15.66 | 16.11 | 15.57 | 16.10 | 16.10 | 1,185,200 |
04 Jan 2024 | 15.78 | 15.95 | 15.70 | 15.78 | 15.78 | 1,233,200 |
03 Jan 2024 | 16.28 | 16.35 | 15.69 | 15.77 | 15.77 | 2,536,700 |
02 Jan 2024 | 16.90 | 17.02 | 16.54 | 16.68 | 16.68 | 1,749,600 |
29 Dec 2023 | 17.35 | 17.44 | 17.12 | 17.14 | 17.14 | 1,410,100 |
28 Dec 2023 | 17.41 | 17.56 | 17.32 | 17.38 | 17.38 | 1,250,600 |
27 Dec 2023 | 17.34 | 17.65 | 17.34 | 17.45 | 17.45 | 1,104,400 |
26 Dec 2023 | 17.23 | 17.57 | 17.16 | 17.43 | 17.43 | 1,399,900 |
22 Dec 2023 | 17.31 | 17.41 | 17.07 | 17.20 | 17.20 | 1,168,700 |
21 Dec 2023 | 17.15 | 17.43 | 17.04 | 17.41 | 17.41 | 1,455,100 |
20 Dec 2023 | 17.18 | 17.49 | 16.94 | 16.96 | 16.96 | 1,840,000 |
19 Dec 2023 | 17.08 | 17.18 | 17.00 | 17.17 | 17.17 | 1,872,000 |
18 Dec 2023 | 17.03 | 17.13 | 16.83 | 16.97 | 16.97 | 2,591,600 |
15 Dec 2023 | 17.07 | 17.41 | 16.99 | 17.01 | 17.01 | 5,159,200 |
14 Dec 2023 | 17.36 | 17.49 | 16.85 | 17.37 | 17.37 | 2,876,500 |
13 Dec 2023 | 16.66 | 17.06 | 16.43 | 17.01 | 17.01 | 2,620,000 |
12 Dec 2023 | 16.63 | 16.76 | 16.31 | 16.59 | 16.59 | 3,153,500 |
11 Dec 2023 | 16.06 | 16.18 | 15.86 | 15.98 | 15.98 | 2,233,200 |
08 Dec 2023 | 15.91 | 16.27 | 15.88 | 16.17 | 16.17 | 1,848,100 |
07 Dec 2023 | 15.85 | 16.07 | 15.69 | 15.99 | 15.99 | 2,263,400 |
06 Dec 2023 | 15.90 | 16.25 | 15.80 | 15.85 | 15.85 | 2,772,100 |
05 Dec 2023 | 15.58 | 15.89 | 15.51 | 15.76 | 15.76 | 3,562,700 |
04 Dec 2023 | 15.66 | 15.93 | 15.50 | 15.69 | 15.69 | 2,787,300 |
01 Dec 2023 | 15.04 | 15.72 | 14.95 | 15.67 | 15.67 | 3,213,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |