Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.25 | 15.25 | 14.58 | 14.85 | 14.85 | 411,311 |
24 Apr 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 15.56 | 944,400 |
23 Apr 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 16.11 | 1,080,100 |
22 Apr 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 15.99 | 3,056,900 |
19 Apr 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 16.00 | 1,480,000 |
18 Apr 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 16.60 | 1,189,700 |
17 Apr 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 16.82 | 1,367,400 |
16 Apr 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 17.34 | 1,080,900 |
15 Apr 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 17.84 | 988,400 |
12 Apr 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 18.26 | 1,100,900 |
11 Apr 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 19.17 | 872,600 |
10 Apr 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 18.42 | 1,246,600 |
09 Apr 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 19.44 | 884,400 |
08 Apr 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 19.04 | 865,000 |
05 Apr 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 19.39 | 770,400 |
04 Apr 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 18.99 | 944,300 |
03 Apr 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 19.37 | 830,300 |
02 Apr 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 19.38 | 1,100,500 |
01 Apr 2024 | 20.52 | 20.75 | 20.06 | 20.56 | 20.56 | 684,900 |
28 Mar 2024 | 20.86 | 21.04 | 20.12 | 20.52 | 20.52 | 991,600 |
27 Mar 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 20.77 | 801,700 |
26 Mar 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 19.88 | 1,246,400 |
25 Mar 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 19.87 | 932,400 |
22 Mar 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 19.62 | 991,900 |
21 Mar 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 21.00 | 1,173,300 |
20 Mar 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 21.29 | 1,043,000 |
19 Mar 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 20.54 | 985,700 |
18 Mar 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 20.09 | 938,500 |
15 Mar 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 20.13 | 2,229,200 |
14 Mar 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 19.75 | 1,243,800 |
13 Mar 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 20.90 | 1,204,600 |
12 Mar 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 20.77 | 885,400 |
11 Mar 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 21.69 | 1,061,400 |
08 Mar 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 20.93 | 1,035,800 |
07 Mar 2024 | 20.71 | 20.83 | 20.30 | 20.53 | 20.53 | 981,400 |
06 Mar 2024 | 20.77 | 21.07 | 20.28 | 20.52 | 20.52 | 1,723,000 |
05 Mar 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 20.45 | 762,300 |
04 Mar 2024 | 21.41 | 21.41 | 20.49 | 20.66 | 20.66 | 1,006,000 |
01 Mar 2024 | 19.99 | 21.45 | 19.76 | 20.86 | 20.86 | 1,284,600 |
29 Feb 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 19.78 | 1,409,700 |
28 Feb 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 20.21 | 2,564,400 |
27 Feb 2024 | 19.94 | 23.52 | 18.67 | 23.35 | 23.35 | 5,089,800 |
26 Feb 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 16.89 | 1,204,500 |
23 Feb 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 16.93 | 1,076,700 |
22 Feb 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 16.83 | 1,313,200 |
21 Feb 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 16.53 | 1,210,200 |
20 Feb 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 16.54 | 1,261,100 |
16 Feb 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 17.02 | 3,363,200 |
15 Feb 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 18.36 | 1,159,700 |
14 Feb 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 17.89 | 1,062,500 |
13 Feb 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 17.06 | 1,370,700 |
12 Feb 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 18.55 | 1,393,500 |
09 Feb 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 18.05 | 1,354,500 |
08 Feb 2024 | 17.02 | 17.49 | 16.86 | 17.20 | 17.20 | 944,600 |
07 Feb 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 16.95 | 865,000 |
06 Feb 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 16.63 | 933,000 |
05 Feb 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 15.83 | 660,800 |
02 Feb 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 16.05 | 933,700 |
01 Feb 2024 | 16.16 | 16.45 | 15.79 | 16.39 | 16.39 | 911,200 |
31 Jan 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 16.01 | 2,066,200 |
30 Jan 2024 | 17.31 | 17.35 | 16.68 | 16.71 | 16.71 | 885,000 |
29 Jan 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 17.52 | 737,100 |
26 Jan 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 16.87 | 527,000 |
25 Jan 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 17.20 | 635,700 |
24 Jan 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 17.11 | 809,000 |
23 Jan 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 17.10 | 751,100 |
22 Jan 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 17.32 | 712,200 |
19 Jan 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 17.09 | 911,800 |
18 Jan 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 16.73 | 1,198,700 |
17 Jan 2024 | 18.03 | 18.11 | 17.01 | 17.12 | 17.12 | 1,370,100 |
16 Jan 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 18.37 | 716,500 |
12 Jan 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 18.54 | 902,000 |
11 Jan 2024 | 18.53 | 18.94 | 18.44 | 18.69 | 18.69 | 1,442,500 |
10 Jan 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 18.79 | 1,166,400 |
09 Jan 2024 | 20.00 | 20.10 | 19.55 | 19.74 | 19.74 | 705,000 |
08 Jan 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 20.36 | 940,000 |
05 Jan 2024 | 19.77 | 19.90 | 19.13 | 19.34 | 19.34 | 1,258,700 |
04 Jan 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 20.27 | 733,800 |
03 Jan 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 20.33 | 1,046,400 |
02 Jan 2024 | 21.12 | 21.93 | 20.55 | 21.39 | 21.39 | 689,200 |
29 Dec 2023 | 21.91 | 21.91 | 21.43 | 21.46 | 21.46 | 768,100 |
28 Dec 2023 | 22.13 | 22.37 | 21.60 | 21.95 | 21.95 | 971,700 |
27 Dec 2023 | 22.45 | 22.61 | 21.88 | 22.21 | 22.21 | 715,200 |
26 Dec 2023 | 22.39 | 22.98 | 22.29 | 22.35 | 22.35 | 627,500 |
22 Dec 2023 | 21.87 | 22.61 | 21.56 | 21.96 | 21.96 | 785,500 |
21 Dec 2023 | 21.69 | 21.83 | 21.01 | 21.56 | 21.56 | 1,204,500 |
20 Dec 2023 | 22.65 | 22.72 | 21.12 | 21.17 | 21.17 | 1,584,000 |
19 Dec 2023 | 22.21 | 22.95 | 22.02 | 22.65 | 22.65 | 1,139,800 |
18 Dec 2023 | 22.94 | 23.03 | 21.75 | 21.78 | 21.78 | 956,000 |
15 Dec 2023 | 23.39 | 23.81 | 22.41 | 22.94 | 22.94 | 3,127,200 |
14 Dec 2023 | 22.23 | 23.60 | 22.00 | 23.18 | 23.18 | 1,920,400 |
13 Dec 2023 | 19.85 | 21.60 | 19.53 | 21.55 | 21.55 | 1,517,800 |
12 Dec 2023 | 18.27 | 19.63 | 17.87 | 19.29 | 19.29 | 955,200 |
11 Dec 2023 | 18.30 | 18.75 | 17.91 | 18.24 | 18.24 | 1,660,500 |
08 Dec 2023 | 18.70 | 18.72 | 18.01 | 18.37 | 18.37 | 800,500 |
07 Dec 2023 | 19.10 | 19.27 | 18.29 | 18.74 | 18.74 | 1,107,800 |
06 Dec 2023 | 18.55 | 19.61 | 18.45 | 19.14 | 19.14 | 1,061,600 |
05 Dec 2023 | 18.59 | 18.63 | 18.24 | 18.54 | 18.54 | 560,900 |
04 Dec 2023 | 18.83 | 19.34 | 18.33 | 18.77 | 18.77 | 747,000 |
01 Dec 2023 | 18.38 | 19.01 | 17.88 | 18.97 | 18.97 | 771,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |