Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 16.16 | 269,400 |
16 Apr 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 16.16 | 244,200 |
15 Apr 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 16.08 | 294,700 |
12 Apr 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 16.56 | 244,000 |
11 Apr 2024 | 16.84 | 17.06 | 16.76 | 16.82 | 16.82 | 307,900 |
10 Apr 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 16.82 | 333,100 |
09 Apr 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 17.21 | 377,600 |
08 Apr 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 17.65 | 326,100 |
05 Apr 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 17.15 | 367,900 |
04 Apr 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 16.96 | 356,700 |
03 Apr 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 17.08 | 318,100 |
02 Apr 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 16.68 | 393,700 |
01 Apr 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 17.09 | 365,800 |
28 Mar 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 17.18 | 297,600 |
27 Mar 2024 | 17.03 | 17.25 | 16.95 | 17.07 | 17.07 | 357,700 |
26 Mar 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 16.85 | 455,000 |
25 Mar 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 16.72 | 346,400 |
22 Mar 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 16.94 | 546,800 |
21 Mar 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 17.18 | 1,335,000 |
20 Mar 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 17.00 | 514,900 |
19 Mar 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 16.94 | 287,000 |
18 Mar 2024 | 16.66 | 17.17 | 16.58 | 16.80 | 16.80 | 435,800 |
15 Mar 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 16.58 | 1,378,100 |
14 Mar 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 16.94 | 673,600 |
13 Mar 2024 | 17.77 | 18.06 | 17.40 | 17.40 | 17.40 | 462,600 |
12 Mar 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 17.84 | 433,700 |
11 Mar 2024 | 18.64 | 18.72 | 17.92 | 17.99 | 17.99 | 234,000 |
08 Mar 2024 | 18.54 | 19.33 | 18.50 | 18.75 | 18.75 | 461,300 |
07 Mar 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 18.46 | 382,500 |
06 Mar 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 18.12 | 377,400 |
05 Mar 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 18.04 | 435,500 |
04 Mar 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 18.88 | 297,200 |
01 Mar 2024 | 18.39 | 18.71 | 18.09 | 18.60 | 18.60 | 418,400 |
29 Feb 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 18.34 | 404,600 |
28 Feb 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 18.15 | 337,500 |
27 Feb 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 18.51 | 592,600 |
26 Feb 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 17.86 | 400,500 |
23 Feb 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 17.53 | 374,700 |
22 Feb 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 18.00 | 522,000 |
21 Feb 2024 | 18.05 | 18.31 | 17.98 | 18.05 | 18.05 | 251,600 |
20 Feb 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 18.14 | 280,300 |
16 Feb 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 18.21 | 319,300 |
15 Feb 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 19.05 | 384,100 |
14 Feb 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 18.93 | 245,100 |
13 Feb 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 18.65 | 450,800 |
12 Feb 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 19.39 | 399,500 |
09 Feb 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 18.71 | 359,800 |
08 Feb 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 18.71 | 346,900 |
07 Feb 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 18.35 | 230,500 |
06 Feb 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 18.54 | 210,000 |
05 Feb 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 18.34 | 321,300 |
02 Feb 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 18.52 | 549,500 |
01 Feb 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 17.92 | 217,000 |
31 Jan 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 17.43 | 279,900 |
30 Jan 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 17.94 | 228,000 |
29 Jan 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 18.52 | 422,300 |
26 Jan 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 17.96 | 137,700 |
25 Jan 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 17.86 | 234,200 |
24 Jan 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 17.66 | 184,500 |
23 Jan 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 17.91 | 230,500 |
22 Jan 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 18.12 | 332,900 |
19 Jan 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 17.71 | 304,200 |
18 Jan 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 17.39 | 212,900 |
17 Jan 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 17.13 | 229,200 |
16 Jan 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 17.13 | 259,600 |
12 Jan 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 17.17 | 209,900 |
11 Jan 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 17.48 | 261,900 |
10 Jan 2024 | 17.27 | 17.64 | 17.23 | 17.63 | 17.63 | 266,000 |
09 Jan 2024 | 17.31 | 17.54 | 17.15 | 17.29 | 17.29 | 337,000 |
08 Jan 2024 | 17.30 | 17.59 | 17.13 | 17.58 | 17.58 | 232,000 |
05 Jan 2024 | 17.22 | 17.53 | 17.16 | 17.16 | 17.16 | 376,300 |
04 Jan 2024 | 17.92 | 17.92 | 17.44 | 17.45 | 17.45 | 450,500 |
03 Jan 2024 | 18.15 | 18.23 | 17.83 | 17.83 | 17.83 | 280,200 |
02 Jan 2024 | 18.79 | 18.80 | 18.25 | 18.37 | 18.37 | 318,700 |
29 Dec 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 18.97 | 318,100 |
28 Dec 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 19.38 | 174,800 |
27 Dec 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 19.50 | 220,600 |
26 Dec 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 19.66 | 186,300 |
22 Dec 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 19.59 | 193,500 |
21 Dec 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 19.68 | 244,500 |
20 Dec 2023 | 19.70 | 20.19 | 19.46 | 19.50 | 19.50 | 370,300 |
19 Dec 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 19.65 | 376,200 |
18 Dec 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 19.17 | 480,300 |
15 Dec 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 18.92 | 1,111,500 |
14 Dec 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 19.03 | 1,319,700 |
13 Dec 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 18.98 | 1,123,500 |
12 Dec 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 18.89 | 320,400 |
11 Dec 2023 | 19.02 | 19.51 | 18.90 | 19.35 | 19.35 | 408,100 |
08 Dec 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 19.00 | 366,800 |
07 Dec 2023 | 18.80 | 18.80 | 18.55 | 18.74 | 18.74 | 333,700 |
06 Dec 2023 | 18.76 | 19.00 | 18.61 | 18.69 | 18.69 | 278,500 |
05 Dec 2023 | 18.82 | 18.94 | 18.46 | 18.57 | 18.57 | 382,000 |
04 Dec 2023 | 18.50 | 19.03 | 18.50 | 19.00 | 19.00 | 286,800 |
01 Dec 2023 | 18.56 | 18.59 | 17.99 | 18.46 | 18.46 | 377,200 |
30 Nov 2023 | 18.91 | 18.92 | 18.55 | 18.62 | 18.62 | 338,500 |
29 Nov 2023 | 19.00 | 19.18 | 18.60 | 18.72 | 18.72 | 317,100 |
28 Nov 2023 | 18.90 | 19.09 | 18.78 | 18.84 | 18.84 | 268,400 |
27 Nov 2023 | 18.88 | 19.12 | 18.86 | 18.97 | 18.97 | 256,700 |
24 Nov 2023 | 18.84 | 19.10 | 18.83 | 19.10 | 19.10 | 99,500 |
22 Nov 2023 | 19.09 | 19.29 | 18.88 | 18.91 | 18.91 | 176,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |