Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.06 | 17.45 | 17.01 | 17.43 | 17.43 | 70,305 |
22 Apr 2024 | 17.11 | 17.11 | 16.97 | 17.06 | 17.06 | 138,100 |
19 Apr 2024 | 16.81 | 17.12 | 16.81 | 16.99 | 16.99 | 190,300 |
18 Apr 2024 | 17.00 | 17.10 | 16.80 | 16.92 | 16.92 | 198,500 |
17 Apr 2024 | 17.24 | 17.24 | 16.62 | 16.91 | 16.91 | 431,500 |
16 Apr 2024 | 17.31 | 17.40 | 17.11 | 17.18 | 17.18 | 242,600 |
15 Apr 2024 | 17.21 | 17.50 | 17.18 | 17.40 | 17.40 | 252,100 |
12 Apr 2024 | 17.75 | 17.75 | 17.16 | 17.25 | 17.25 | 317,000 |
11 Apr 2024 | 17.99 | 18.17 | 17.69 | 17.91 | 17.91 | 154,000 |
10 Apr 2024 | 17.70 | 17.98 | 17.62 | 17.96 | 17.96 | 281,900 |
09 Apr 2024 | 17.65 | 18.07 | 17.65 | 18.07 | 18.07 | 204,200 |
08 Apr 2024 | 17.65 | 17.81 | 17.65 | 17.67 | 17.67 | 109,000 |
05 Apr 2024 | 17.84 | 17.86 | 17.47 | 17.65 | 17.65 | 229,900 |
04 Apr 2024 | 18.22 | 18.30 | 17.75 | 17.90 | 17.90 | 334,700 |
03 Apr 2024 | 17.95 | 18.17 | 17.81 | 18.01 | 18.01 | 527,300 |
02 Apr 2024 | 17.79 | 18.04 | 17.73 | 18.01 | 18.01 | 425,200 |
01 Apr 2024 | 18.09 | 18.09 | 17.91 | 18.06 | 18.06 | 169,100 |
28 Mar 2024 | 17.70 | 18.27 | 17.70 | 18.10 | 18.10 | 662,000 |
27 Mar 2024 | 17.50 | 17.73 | 17.36 | 17.63 | 17.63 | 377,600 |
26 Mar 2024 | 17.47 | 17.49 | 17.24 | 17.30 | 17.30 | 248,000 |
25 Mar 2024 | 17.22 | 17.40 | 17.22 | 17.36 | 17.36 | 181,900 |
22 Mar 2024 | 17.66 | 17.72 | 17.01 | 17.20 | 17.20 | 225,500 |
21 Mar 2024 | 17.50 | 17.74 | 17.36 | 17.62 | 17.62 | 273,300 |
20 Mar 2024 | 17.45 | 17.55 | 17.00 | 17.40 | 17.40 | 221,900 |
19 Mar 2024 | 17.13 | 17.56 | 17.00 | 17.52 | 17.52 | 491,700 |
18 Mar 2024 | 17.39 | 17.45 | 17.07 | 17.11 | 17.11 | 345,100 |
15 Mar 2024 | 17.37 | 17.69 | 17.33 | 17.50 | 17.50 | 1,515,900 |
14 Mar 2024 | 17.23 | 17.66 | 17.16 | 17.45 | 17.45 | 375,700 |
13 Mar 2024 | 17.29 | 17.43 | 17.24 | 17.30 | 17.30 | 230,800 |
12 Mar 2024 | 17.47 | 17.49 | 17.33 | 17.41 | 17.41 | 209,000 |
11 Mar 2024 | 17.49 | 17.63 | 17.44 | 17.51 | 17.51 | 196,200 |
08 Mar 2024 | 17.56 | 17.88 | 17.50 | 17.58 | 17.58 | 175,100 |
07 Mar 2024 | 17.39 | 17.73 | 17.30 | 17.60 | 17.60 | 349,500 |
06 Mar 2024 | 16.97 | 17.35 | 16.88 | 17.30 | 17.30 | 205,700 |
05 Mar 2024 | 17.22 | 17.41 | 16.89 | 16.95 | 16.95 | 209,900 |
04 Mar 2024 | 17.28 | 17.33 | 17.10 | 17.21 | 17.21 | 153,000 |
01 Mar 2024 | 17.21 | 17.39 | 17.08 | 17.29 | 17.29 | 303,100 |
29 Feb 2024 | 17.36 | 17.36 | 17.02 | 17.20 | 17.20 | 251,600 |
28 Feb 2024 | 17.35 | 17.46 | 17.01 | 17.02 | 17.02 | 229,800 |
27 Feb 2024 | 17.53 | 17.53 | 17.08 | 17.35 | 17.35 | 373,500 |
26 Feb 2024 | 17.03 | 17.45 | 17.02 | 17.28 | 17.28 | 390,200 |
23 Feb 2024 | 17.00 | 17.25 | 16.80 | 17.21 | 17.21 | 334,100 |
22 Feb 2024 | 16.88 | 17.09 | 16.72 | 17.07 | 17.07 | 494,100 |
21 Feb 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 16.78 | 692,600 |
20 Feb 2024 | 17.01 | 17.22 | 16.88 | 17.00 | 17.00 | 268,800 |
16 Feb 2024 | 17.29 | 17.38 | 17.10 | 17.13 | 17.13 | 166,300 |
15 Feb 2024 | 17.25 | 17.55 | 17.25 | 17.40 | 17.40 | 254,300 |
14 Feb 2024 | 17.19 | 17.30 | 16.95 | 17.24 | 17.24 | 238,600 |
13 Feb 2024 | 17.37 | 17.56 | 16.88 | 16.99 | 16.99 | 459,400 |
12 Feb 2024 | 17.59 | 18.15 | 17.59 | 17.78 | 17.78 | 499,800 |
09 Feb 2024 | 17.16 | 17.68 | 16.83 | 17.65 | 17.65 | 511,300 |
08 Feb 2024 | 17.57 | 17.67 | 16.97 | 17.11 | 17.11 | 647,500 |
07 Feb 2024 | 18.26 | 18.50 | 17.10 | 17.65 | 17.65 | 1,346,700 |
06 Feb 2024 | 19.23 | 19.91 | 19.08 | 19.44 | 19.44 | 826,200 |
05 Feb 2024 | 18.96 | 19.49 | 18.89 | 19.26 | 19.26 | 256,000 |
02 Feb 2024 | 19.35 | 19.36 | 18.99 | 19.19 | 19.19 | 197,100 |
01 Feb 2024 | 19.27 | 19.59 | 19.15 | 19.56 | 19.56 | 307,000 |
31 Jan 2024 | 19.34 | 19.91 | 19.27 | 19.27 | 19.27 | 267,200 |
30 Jan 2024 | 19.55 | 19.75 | 19.27 | 19.34 | 19.34 | 153,100 |
29 Jan 2024 | 19.57 | 19.70 | 19.44 | 19.61 | 19.61 | 180,800 |
26 Jan 2024 | 19.89 | 19.96 | 19.58 | 19.62 | 19.62 | 140,200 |
25 Jan 2024 | 19.91 | 19.93 | 19.56 | 19.79 | 19.79 | 182,300 |
24 Jan 2024 | 20.08 | 20.08 | 19.50 | 19.69 | 19.69 | 160,900 |
23 Jan 2024 | 20.22 | 20.27 | 19.86 | 19.87 | 19.87 | 166,700 |
22 Jan 2024 | 19.85 | 20.27 | 19.85 | 20.09 | 20.09 | 351,300 |
19 Jan 2024 | 19.81 | 19.81 | 19.47 | 19.78 | 19.78 | 170,500 |
18 Jan 2024 | 19.69 | 19.73 | 19.41 | 19.62 | 19.62 | 209,000 |
17 Jan 2024 | 19.79 | 20.03 | 19.49 | 19.62 | 19.62 | 240,400 |
16 Jan 2024 | 20.18 | 20.21 | 19.95 | 20.04 | 20.04 | 161,400 |
12 Jan 2024 | 20.44 | 21.06 | 20.25 | 20.39 | 20.39 | 157,100 |
11 Jan 2024 | 20.21 | 20.45 | 20.00 | 20.32 | 20.32 | 390,600 |
10 Jan 2024 | 20.05 | 20.26 | 19.09 | 20.24 | 20.24 | 226,200 |
09 Jan 2024 | 20.28 | 20.61 | 19.90 | 20.18 | 20.18 | 168,200 |
08 Jan 2024 | 19.59 | 20.72 | 19.53 | 20.54 | 20.54 | 362,300 |
05 Jan 2024 | 19.70 | 19.95 | 19.52 | 19.58 | 19.58 | 270,400 |
04 Jan 2024 | 20.08 | 20.08 | 19.73 | 19.87 | 19.87 | 206,700 |
03 Jan 2024 | 20.72 | 20.72 | 19.83 | 20.01 | 20.01 | 363,000 |
02 Jan 2024 | 20.29 | 20.85 | 20.17 | 20.72 | 20.72 | 142,200 |
29 Dec 2023 | 20.61 | 20.61 | 20.48 | 20.50 | 20.50 | 132,600 |
28 Dec 2023 | 20.52 | 20.68 | 20.50 | 20.57 | 20.57 | 153,500 |
27 Dec 2023 | 20.55 | 20.86 | 20.49 | 20.61 | 20.61 | 366,300 |
26 Dec 2023 | 20.31 | 20.59 | 20.18 | 20.53 | 20.53 | 879,200 |
22 Dec 2023 | 20.35 | 20.65 | 20.17 | 20.37 | 20.37 | 320,600 |
21 Dec 2023 | 20.43 | 20.53 | 20.14 | 20.22 | 20.22 | 229,000 |
20 Dec 2023 | 20.44 | 20.70 | 20.09 | 20.32 | 20.32 | 384,300 |
19 Dec 2023 | 20.78 | 20.96 | 20.36 | 20.51 | 20.51 | 402,100 |
18 Dec 2023 | 21.35 | 21.39 | 20.38 | 20.58 | 20.58 | 366,200 |
15 Dec 2023 | 21.25 | 21.50 | 20.92 | 21.39 | 21.39 | 2,401,700 |
14 Dec 2023 | 21.01 | 21.47 | 21.01 | 21.05 | 21.05 | 566,000 |
13 Dec 2023 | 20.25 | 20.98 | 20.25 | 20.85 | 20.85 | 432,600 |
12 Dec 2023 | 19.85 | 20.32 | 19.61 | 20.19 | 20.19 | 305,200 |
11 Dec 2023 | 19.68 | 20.00 | 19.60 | 19.88 | 19.88 | 203,200 |
08 Dec 2023 | 19.32 | 20.08 | 19.29 | 19.69 | 19.69 | 544,800 |
07 Dec 2023 | 18.60 | 19.43 | 18.50 | 19.38 | 19.38 | 3,569,600 |
06 Dec 2023 | 18.90 | 19.15 | 18.55 | 18.59 | 18.59 | 214,400 |
05 Dec 2023 | 18.92 | 18.99 | 18.67 | 18.87 | 18.87 | 365,700 |
04 Dec 2023 | 18.76 | 19.11 | 18.76 | 19.07 | 19.07 | 265,500 |
01 Dec 2023 | 18.79 | 19.01 | 18.69 | 18.80 | 18.80 | 407,600 |
30 Nov 2023 | 19.03 | 19.17 | 18.74 | 18.85 | 18.85 | 374,600 |
29 Nov 2023 | 19.21 | 19.39 | 18.88 | 18.91 | 18.91 | 261,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |