Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 15.60 | 16.09 | 15.56 | 15.84 | 15.84 | 2,409,900 |
22 Apr 2024 | 15.55 | 15.73 | 15.42 | 15.66 | 15.66 | 3,234,300 |
19 Apr 2024 | 15.74 | 15.94 | 15.51 | 15.53 | 15.53 | 3,766,400 |
18 Apr 2024 | 15.50 | 15.90 | 15.43 | 15.77 | 15.77 | 3,767,700 |
17 Apr 2024 | 15.31 | 15.60 | 15.28 | 15.50 | 15.50 | 4,078,100 |
16 Apr 2024 | 15.20 | 15.43 | 15.15 | 15.25 | 15.25 | 3,093,700 |
15 Apr 2024 | 15.86 | 15.92 | 15.28 | 15.33 | 15.33 | 5,510,000 |
12 Apr 2024 | 16.08 | 16.36 | 15.76 | 15.83 | 15.83 | 5,889,800 |
11 Apr 2024 | 15.75 | 16.35 | 15.69 | 16.26 | 16.26 | 5,875,600 |
10 Apr 2024 | 15.84 | 16.05 | 15.60 | 15.69 | 15.69 | 3,348,600 |
09 Apr 2024 | 15.90 | 16.33 | 15.87 | 16.23 | 16.23 | 4,649,100 |
08 Apr 2024 | 15.45 | 15.96 | 15.28 | 15.84 | 15.84 | 3,026,600 |
05 Apr 2024 | 15.08 | 15.45 | 14.90 | 15.32 | 15.32 | 10,995,800 |
04 Apr 2024 | 16.28 | 16.29 | 14.95 | 15.08 | 15.08 | 9,942,700 |
03 Apr 2024 | 15.87 | 16.17 | 15.75 | 16.12 | 16.12 | 4,348,300 |
02 Apr 2024 | 15.76 | 15.96 | 15.59 | 15.92 | 15.92 | 5,007,400 |
01 Apr 2024 | 16.09 | 16.40 | 15.91 | 16.06 | 16.06 | 5,921,500 |
28 Mar 2024 | 15.84 | 16.05 | 15.84 | 16.03 | 16.03 | 4,317,800 |
27 Mar 2024 | 15.50 | 15.86 | 15.50 | 15.85 | 15.85 | 2,712,200 |
26 Mar 2024 | 15.61 | 15.76 | 15.40 | 15.42 | 15.42 | 2,498,000 |
25 Mar 2024 | 15.57 | 15.66 | 15.41 | 15.50 | 15.50 | 2,389,300 |
22 Mar 2024 | 16.02 | 16.09 | 15.53 | 15.55 | 15.55 | 3,028,200 |
21 Mar 2024 | 16.13 | 16.28 | 15.91 | 16.02 | 16.02 | 5,177,900 |
20 Mar 2024 | 15.76 | 16.00 | 15.68 | 15.87 | 15.87 | 6,097,800 |
19 Mar 2024 | 15.60 | 16.06 | 15.60 | 15.84 | 15.84 | 3,974,200 |
18 Mar 2024 | 16.06 | 16.12 | 15.68 | 15.87 | 15.87 | 5,637,200 |
15 Mar 2024 | 15.80 | 16.00 | 15.63 | 15.99 | 15.99 | 11,331,700 |
14 Mar 2024 | 16.35 | 16.38 | 15.72 | 15.90 | 15.90 | 5,904,500 |
13 Mar 2024 | 16.10 | 16.74 | 16.09 | 16.34 | 16.34 | 4,706,400 |
12 Mar 2024 | 16.70 | 16.85 | 16.07 | 16.14 | 16.14 | 8,992,700 |
11 Mar 2024 | 16.52 | 17.01 | 16.50 | 16.70 | 16.70 | 6,374,000 |
08 Mar 2024 | 16.70 | 16.76 | 16.38 | 16.51 | 16.51 | 3,369,600 |
07 Mar 2024 | 16.18 | 16.61 | 16.13 | 16.57 | 16.57 | 5,773,400 |
06 Mar 2024 | 16.40 | 16.40 | 15.45 | 16.13 | 16.13 | 6,751,400 |
05 Mar 2024 | 16.38 | 16.43 | 16.05 | 16.09 | 16.09 | 3,453,400 |
04 Mar 2024 | 16.83 | 17.00 | 16.33 | 16.63 | 16.63 | 3,290,800 |
01 Mar 2024 | 16.72 | 16.88 | 16.47 | 16.87 | 16.87 | 2,981,200 |
29 Feb 2024 | 16.88 | 17.13 | 16.58 | 16.76 | 16.76 | 4,254,000 |
28 Feb 2024 | 17.13 | 17.14 | 16.73 | 16.80 | 16.80 | 2,966,800 |
27 Feb 2024 | 17.15 | 17.45 | 16.87 | 17.29 | 17.29 | 2,997,000 |
26 Feb 2024 | 17.05 | 17.17 | 16.90 | 16.95 | 16.95 | 4,802,500 |
23 Feb 2024 | 17.26 | 17.69 | 17.19 | 17.24 | 17.24 | 4,063,700 |
22 Feb 2024 | 17.47 | 17.89 | 17.22 | 17.27 | 17.27 | 4,766,700 |
21 Feb 2024 | 16.97 | 17.26 | 16.91 | 17.08 | 17.08 | 3,631,700 |
20 Feb 2024 | 17.16 | 17.40 | 16.81 | 17.03 | 17.03 | 6,799,200 |
16 Feb 2024 | 17.52 | 17.93 | 17.27 | 17.49 | 17.49 | 5,419,900 |
15 Feb 2024 | 18.26 | 18.27 | 17.33 | 17.56 | 17.56 | 8,676,900 |
14 Feb 2024 | 18.50 | 18.69 | 17.68 | 18.11 | 18.11 | 10,156,500 |
13 Feb 2024 | 17.78 | 18.48 | 16.49 | 18.32 | 18.32 | 35,064,300 |
12 Feb 2024 | 15.33 | 16.11 | 15.22 | 16.02 | 16.02 | 17,587,500 |
09 Feb 2024 | 15.27 | 15.72 | 15.12 | 15.39 | 15.39 | 12,633,800 |
08 Feb 2024 | 14.81 | 15.37 | 14.77 | 15.11 | 15.11 | 14,210,500 |
07 Feb 2024 | 15.80 | 15.80 | 15.01 | 15.31 | 15.31 | 12,051,100 |
06 Feb 2024 | 15.42 | 15.64 | 15.27 | 15.36 | 15.36 | 6,292,100 |
05 Feb 2024 | 15.25 | 15.44 | 15.16 | 15.38 | 15.38 | 6,608,700 |
02 Feb 2024 | 15.80 | 15.80 | 15.30 | 15.31 | 15.31 | 10,507,600 |
01 Feb 2024 | 15.50 | 16.00 | 15.34 | 15.85 | 15.85 | 6,700,100 |
31 Jan 2024 | 16.18 | 16.80 | 16.03 | 16.04 | 16.04 | 5,910,700 |
30 Jan 2024 | 16.73 | 16.83 | 16.25 | 16.30 | 16.30 | 5,651,200 |
29 Jan 2024 | 16.66 | 17.11 | 16.63 | 16.85 | 16.85 | 10,248,400 |
26 Jan 2024 | 15.83 | 16.15 | 15.79 | 15.88 | 15.88 | 3,591,800 |
25 Jan 2024 | 15.94 | 16.06 | 15.73 | 15.86 | 15.86 | 5,017,000 |
24 Jan 2024 | 16.27 | 16.33 | 15.76 | 15.78 | 15.78 | 4,565,500 |
23 Jan 2024 | 16.10 | 16.23 | 15.76 | 15.94 | 15.94 | 4,698,300 |
22 Jan 2024 | 15.82 | 16.14 | 15.63 | 15.77 | 15.77 | 5,562,200 |
19 Jan 2024 | 15.45 | 15.68 | 15.26 | 15.56 | 15.56 | 3,948,900 |
18 Jan 2024 | 15.53 | 15.59 | 15.28 | 15.41 | 15.41 | 4,211,500 |
17 Jan 2024 | 15.00 | 15.41 | 14.72 | 15.38 | 15.38 | 12,596,800 |
16 Jan 2024 | 15.49 | 15.60 | 15.26 | 15.33 | 15.33 | 8,112,500 |
12 Jan 2024 | 15.95 | 16.29 | 15.69 | 15.72 | 15.72 | 6,143,800 |
11 Jan 2024 | 16.22 | 16.42 | 15.68 | 16.13 | 16.13 | 8,139,600 |
10 Jan 2024 | 16.34 | 16.53 | 15.95 | 16.15 | 16.15 | 12,268,200 |
09 Jan 2024 | 16.37 | 16.67 | 16.22 | 16.29 | 16.29 | 6,627,900 |
08 Jan 2024 | 16.25 | 16.95 | 16.14 | 16.40 | 16.40 | 8,423,100 |
05 Jan 2024 | 16.77 | 17.45 | 16.73 | 17.06 | 17.06 | 3,986,100 |
04 Jan 2024 | 16.77 | 16.90 | 16.49 | 16.82 | 16.82 | 3,376,800 |
03 Jan 2024 | 17.47 | 17.48 | 16.83 | 16.86 | 16.86 | 4,813,000 |
02 Jan 2024 | 18.28 | 18.34 | 17.70 | 17.77 | 17.77 | 4,142,900 |
29 Dec 2023 | 18.69 | 18.89 | 18.43 | 18.49 | 18.49 | 2,619,600 |
28 Dec 2023 | 18.75 | 18.98 | 18.69 | 18.82 | 18.82 | 2,348,300 |
27 Dec 2023 | 19.00 | 19.05 | 18.73 | 18.81 | 18.81 | 3,330,600 |
26 Dec 2023 | 18.68 | 19.01 | 18.63 | 18.93 | 18.93 | 2,262,500 |
22 Dec 2023 | 18.93 | 19.10 | 18.45 | 18.68 | 18.68 | 3,096,400 |
21 Dec 2023 | 18.55 | 19.17 | 18.41 | 18.94 | 18.94 | 6,709,200 |
20 Dec 2023 | 18.73 | 19.39 | 18.34 | 18.35 | 18.35 | 6,467,700 |
19 Dec 2023 | 18.27 | 18.90 | 18.22 | 18.83 | 18.83 | 6,898,000 |
18 Dec 2023 | 18.35 | 18.39 | 17.85 | 18.06 | 18.06 | 5,304,000 |
15 Dec 2023 | 18.25 | 18.45 | 17.77 | 18.33 | 18.33 | 12,454,000 |
14 Dec 2023 | 17.53 | 18.80 | 17.50 | 18.29 | 18.29 | 17,227,600 |
13 Dec 2023 | 15.85 | 17.16 | 15.50 | 17.08 | 17.08 | 8,630,700 |
12 Dec 2023 | 16.15 | 16.17 | 15.69 | 15.86 | 15.86 | 6,937,500 |
11 Dec 2023 | 15.55 | 16.18 | 15.47 | 16.15 | 16.15 | 7,077,200 |
08 Dec 2023 | 15.13 | 15.66 | 14.97 | 15.64 | 15.64 | 6,177,300 |
07 Dec 2023 | 15.48 | 15.57 | 15.16 | 15.24 | 15.24 | 5,610,400 |
06 Dec 2023 | 14.60 | 16.07 | 14.43 | 15.50 | 15.50 | 12,474,800 |
05 Dec 2023 | 14.57 | 14.63 | 14.25 | 14.48 | 14.48 | 3,657,300 |
04 Dec 2023 | 14.95 | 15.28 | 14.60 | 14.71 | 14.71 | 5,611,300 |
01 Dec 2023 | 14.35 | 15.14 | 13.89 | 15.05 | 15.05 | 9,749,200 |
30 Nov 2023 | 14.30 | 14.60 | 13.96 | 14.37 | 14.37 | 31,610,600 |
29 Nov 2023 | 14.16 | 14.30 | 13.97 | 14.22 | 14.22 | 6,768,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |