Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 15.86 | 1,413,500 |
18 Apr 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 15.73 | 1,372,900 |
17 Apr 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 15.74 | 1,072,100 |
16 Apr 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 16.05 | 935,800 |
15 Apr 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 16.35 | 1,907,200 |
12 Apr 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 16.78 | 1,258,600 |
11 Apr 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 16.86 | 1,890,700 |
10 Apr 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 16.51 | 2,054,500 |
09 Apr 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 16.91 | 1,007,600 |
08 Apr 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 17.02 | 694,800 |
05 Apr 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 16.73 | 1,179,300 |
04 Apr 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 16.18 | 1,536,500 |
03 Apr 2024 | 16.02 | 16.80 | 15.87 | 16.68 | 16.68 | 1,039,200 |
02 Apr 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 16.15 | 1,650,400 |
01 Apr 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 16.56 | 1,155,000 |
28 Mar 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 16.41 | 931,300 |
27 Mar 2024 | 16.49 | 16.57 | 16.15 | 16.29 | 16.29 | 924,400 |
26 Mar 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 16.24 | 985,400 |
25 Mar 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 16.49 | 879,100 |
22 Mar 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 16.13 | 848,000 |
21 Mar 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 16.36 | 1,071,000 |
20 Mar 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 16.75 | 1,393,400 |
19 Mar 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 15.69 | 1,358,900 |
18 Mar 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 16.04 | 1,572,700 |
15 Mar 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 16.24 | 1,246,100 |
14 Mar 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 16.33 | 1,648,900 |
13 Mar 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 17.23 | 1,420,900 |
12 Mar 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 16.87 | 1,636,300 |
11 Mar 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 17.39 | 3,399,800 |
08 Mar 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 17.77 | 2,996,500 |
07 Mar 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 16.74 | 1,629,700 |
06 Mar 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 16.09 | 1,671,500 |
05 Mar 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 16.34 | 2,360,600 |
04 Mar 2024 | 17.02 | 17.33 | 16.26 | 17.25 | 17.25 | 2,083,000 |
01 Mar 2024 | 16.30 | 17.21 | 15.91 | 16.92 | 16.92 | 2,839,700 |
29 Feb 2024 | 16.04 | 16.78 | 15.61 | 16.24 | 16.24 | 4,764,600 |
28 Feb 2024 | 16.56 | 17.40 | 15.50 | 15.70 | 15.70 | 13,123,400 |
27 Feb 2024 | 20.16 | 21.94 | 20.00 | 21.72 | 21.72 | 7,394,300 |
26 Feb 2024 | 17.91 | 20.19 | 17.80 | 20.03 | 20.03 | 4,050,300 |
23 Feb 2024 | 17.69 | 18.45 | 17.14 | 17.90 | 17.90 | 2,545,000 |
22 Feb 2024 | 17.33 | 18.04 | 17.21 | 17.69 | 17.69 | 1,540,700 |
21 Feb 2024 | 17.61 | 17.61 | 16.80 | 17.04 | 17.04 | 1,230,300 |
20 Feb 2024 | 17.23 | 17.91 | 17.07 | 17.90 | 17.90 | 1,355,800 |
16 Feb 2024 | 17.50 | 17.89 | 17.27 | 17.67 | 17.67 | 1,120,000 |
15 Feb 2024 | 17.39 | 18.12 | 17.17 | 18.01 | 18.01 | 1,560,200 |
14 Feb 2024 | 16.35 | 17.27 | 16.23 | 17.18 | 17.18 | 1,539,900 |
13 Feb 2024 | 16.11 | 16.39 | 15.76 | 16.02 | 16.02 | 1,521,300 |
12 Feb 2024 | 16.60 | 17.29 | 16.57 | 16.96 | 16.96 | 1,177,100 |
09 Feb 2024 | 16.24 | 16.58 | 15.98 | 16.56 | 16.56 | 1,136,800 |
08 Feb 2024 | 15.64 | 16.29 | 15.64 | 16.06 | 16.06 | 1,107,300 |
07 Feb 2024 | 15.88 | 16.00 | 15.48 | 15.67 | 15.67 | 828,000 |
06 Feb 2024 | 15.35 | 16.07 | 15.20 | 15.85 | 15.85 | 1,030,100 |
05 Feb 2024 | 15.80 | 15.80 | 15.05 | 15.31 | 15.31 | 1,379,000 |
02 Feb 2024 | 15.94 | 16.27 | 15.62 | 16.05 | 16.05 | 955,000 |
01 Feb 2024 | 16.05 | 16.39 | 15.60 | 16.18 | 16.18 | 1,464,600 |
31 Jan 2024 | 16.30 | 16.95 | 15.81 | 15.82 | 15.82 | 1,439,300 |
30 Jan 2024 | 17.07 | 17.35 | 16.53 | 16.71 | 16.71 | 1,428,700 |
29 Jan 2024 | 16.63 | 17.50 | 16.46 | 17.50 | 17.50 | 1,284,900 |
26 Jan 2024 | 16.79 | 17.13 | 16.53 | 16.54 | 16.54 | 834,000 |
25 Jan 2024 | 17.08 | 17.35 | 16.45 | 16.66 | 16.66 | 1,056,100 |
24 Jan 2024 | 17.71 | 17.76 | 16.75 | 16.84 | 16.84 | 1,017,800 |
23 Jan 2024 | 17.65 | 17.83 | 16.82 | 17.18 | 17.18 | 1,186,800 |
22 Jan 2024 | 16.79 | 17.86 | 16.64 | 17.21 | 17.21 | 1,955,700 |
19 Jan 2024 | 16.26 | 16.46 | 15.69 | 16.45 | 16.45 | 1,109,400 |
18 Jan 2024 | 16.66 | 16.85 | 15.60 | 16.00 | 16.00 | 1,306,700 |
17 Jan 2024 | 15.40 | 16.50 | 15.37 | 16.46 | 16.46 | 2,219,500 |
16 Jan 2024 | 16.24 | 16.35 | 15.55 | 15.85 | 15.85 | 1,572,800 |
12 Jan 2024 | 16.95 | 17.70 | 16.55 | 16.62 | 16.62 | 1,514,400 |
11 Jan 2024 | 17.25 | 17.33 | 16.16 | 16.89 | 16.89 | 1,894,200 |
10 Jan 2024 | 17.28 | 17.75 | 16.76 | 17.48 | 17.48 | 1,699,100 |
09 Jan 2024 | 17.88 | 18.43 | 17.30 | 17.31 | 17.31 | 1,828,600 |
08 Jan 2024 | 16.78 | 18.27 | 16.45 | 18.25 | 18.25 | 2,464,200 |
05 Jan 2024 | 16.46 | 17.03 | 16.23 | 16.55 | 16.55 | 1,248,300 |
04 Jan 2024 | 16.29 | 16.92 | 16.01 | 16.61 | 16.61 | 1,596,000 |
03 Jan 2024 | 16.50 | 16.63 | 16.16 | 16.22 | 16.22 | 1,347,500 |
02 Jan 2024 | 16.00 | 17.46 | 15.90 | 17.04 | 17.04 | 2,932,400 |
29 Dec 2023 | 16.92 | 17.08 | 16.07 | 16.13 | 16.13 | 1,807,900 |
28 Dec 2023 | 16.91 | 17.16 | 16.64 | 16.97 | 16.97 | 1,293,200 |
27 Dec 2023 | 17.26 | 17.60 | 16.92 | 17.05 | 17.05 | 1,614,800 |
26 Dec 2023 | 17.13 | 17.38 | 16.88 | 17.02 | 17.02 | 1,171,400 |
22 Dec 2023 | 17.00 | 17.60 | 16.75 | 17.12 | 17.12 | 1,820,300 |
21 Dec 2023 | 17.11 | 17.40 | 16.85 | 17.03 | 17.03 | 1,498,700 |
20 Dec 2023 | 18.30 | 18.40 | 16.76 | 16.87 | 16.87 | 2,350,400 |
19 Dec 2023 | 17.48 | 18.69 | 17.25 | 18.40 | 18.40 | 2,140,200 |
18 Dec 2023 | 17.30 | 17.86 | 16.97 | 17.23 | 17.23 | 2,171,300 |
15 Dec 2023 | 19.12 | 19.37 | 17.14 | 17.50 | 17.50 | 4,111,000 |
14 Dec 2023 | 19.32 | 20.59 | 18.92 | 18.99 | 18.99 | 4,595,000 |
13 Dec 2023 | 17.50 | 18.64 | 16.59 | 18.60 | 18.60 | 2,308,600 |
12 Dec 2023 | 18.25 | 18.25 | 17.41 | 17.52 | 17.52 | 1,108,500 |
11 Dec 2023 | 17.69 | 18.87 | 17.35 | 18.33 | 18.33 | 1,511,400 |
08 Dec 2023 | 17.38 | 17.99 | 17.25 | 17.82 | 17.82 | 1,095,600 |
07 Dec 2023 | 17.55 | 17.70 | 17.20 | 17.48 | 17.48 | 914,700 |
06 Dec 2023 | 17.78 | 18.31 | 17.57 | 17.58 | 17.58 | 1,309,800 |
05 Dec 2023 | 18.68 | 18.75 | 16.92 | 17.50 | 17.50 | 2,255,000 |
04 Dec 2023 | 18.29 | 19.17 | 18.20 | 18.96 | 18.96 | 1,904,600 |
01 Dec 2023 | 16.90 | 18.31 | 16.61 | 18.30 | 18.30 | 2,430,500 |
30 Nov 2023 | 18.24 | 18.39 | 17.47 | 17.67 | 17.67 | 1,839,900 |
29 Nov 2023 | 18.00 | 19.39 | 17.62 | 18.23 | 18.23 | 4,131,400 |
28 Nov 2023 | 16.99 | 17.68 | 16.27 | 17.62 | 17.62 | 1,858,400 |
27 Nov 2023 | 16.66 | 17.95 | 16.60 | 17.20 | 17.20 | 2,074,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |