Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 19.12 | 882,500 |
17 Apr 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 19.06 | 1,044,300 |
16 Apr 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 18.75 | 928,400 |
15 Apr 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 18.85 | 1,226,500 |
12 Apr 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 18.71 | 904,100 |
11 Apr 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 19.65 | 1,079,900 |
10 Apr 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 19.20 | 1,958,600 |
09 Apr 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 20.99 | 1,319,100 |
08 Apr 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 19.93 | 821,200 |
05 Apr 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 19.30 | 512,400 |
04 Apr 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 19.62 | 535,000 |
03 Apr 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 19.64 | 535,600 |
02 Apr 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 20.03 | 847,300 |
01 Apr 2024 | 21.20 | 21.32 | 20.59 | 21.11 | 21.11 | 687,300 |
28 Mar 2024 | 20.61 | 21.54 | 20.61 | 21.17 | 21.17 | 870,600 |
27 Mar 2024 | 20.30 | 20.69 | 20.22 | 20.55 | 20.55 | 550,800 |
26 Mar 2024 | 20.11 | 20.57 | 19.86 | 20.21 | 20.21 | 679,000 |
25 Mar 2024 | 20.65 | 20.76 | 19.60 | 19.72 | 19.72 | 839,200 |
22 Mar 2024 | 20.32 | 20.95 | 20.17 | 20.59 | 20.59 | 770,300 |
21 Mar 2024 | 21.82 | 21.99 | 20.43 | 20.55 | 20.55 | 1,427,400 |
20 Mar 2024 | 20.39 | 20.69 | 20.06 | 20.61 | 20.61 | 574,400 |
19 Mar 2024 | 20.52 | 21.01 | 20.02 | 20.52 | 20.52 | 807,700 |
18 Mar 2024 | 21.11 | 21.17 | 20.36 | 20.85 | 20.85 | 682,900 |
15 Mar 2024 | 20.83 | 21.34 | 20.83 | 20.99 | 20.99 | 1,368,500 |
14 Mar 2024 | 21.37 | 21.65 | 20.68 | 20.83 | 20.83 | 656,800 |
13 Mar 2024 | 21.15 | 22.05 | 21.15 | 21.64 | 21.64 | 763,500 |
12 Mar 2024 | 21.69 | 22.05 | 21.18 | 21.20 | 21.20 | 798,700 |
11 Mar 2024 | 20.52 | 21.86 | 20.33 | 21.42 | 21.42 | 987,300 |
08 Mar 2024 | 19.75 | 20.72 | 19.75 | 20.59 | 20.59 | 1,152,600 |
07 Mar 2024 | 21.29 | 21.61 | 19.32 | 19.44 | 19.44 | 1,166,300 |
06 Mar 2024 | 21.57 | 21.67 | 20.97 | 21.24 | 21.24 | 939,300 |
05 Mar 2024 | 21.97 | 22.25 | 21.28 | 21.42 | 21.42 | 1,327,800 |
04 Mar 2024 | 22.74 | 23.19 | 22.37 | 22.37 | 22.37 | 1,876,300 |
01 Mar 2024 | 22.01 | 22.97 | 21.77 | 22.72 | 22.72 | 1,748,400 |
29 Feb 2024 | 21.28 | 21.99 | 20.83 | 21.93 | 21.93 | 2,131,100 |
28 Feb 2024 | 21.02 | 21.51 | 19.69 | 21.35 | 21.35 | 5,855,800 |
27 Feb 2024 | 17.13 | 17.77 | 17.05 | 17.49 | 17.49 | 2,965,000 |
26 Feb 2024 | 16.23 | 17.02 | 15.87 | 16.97 | 16.97 | 1,391,200 |
23 Feb 2024 | 16.43 | 16.57 | 16.20 | 16.24 | 16.24 | 1,568,700 |
22 Feb 2024 | 16.04 | 16.44 | 15.83 | 16.22 | 16.22 | 1,446,300 |
21 Feb 2024 | 16.50 | 16.67 | 16.00 | 16.15 | 16.15 | 1,238,200 |
20 Feb 2024 | 16.74 | 16.93 | 16.59 | 16.84 | 16.84 | 1,096,000 |
16 Feb 2024 | 16.84 | 17.11 | 16.66 | 17.00 | 17.00 | 933,400 |
15 Feb 2024 | 17.48 | 17.52 | 16.95 | 17.12 | 17.12 | 1,318,500 |
14 Feb 2024 | 16.80 | 17.34 | 16.53 | 17.30 | 17.30 | 899,800 |
13 Feb 2024 | 16.49 | 16.90 | 16.19 | 16.43 | 16.43 | 1,224,900 |
12 Feb 2024 | 16.42 | 17.31 | 16.42 | 17.26 | 17.26 | 1,076,300 |
09 Feb 2024 | 15.70 | 16.56 | 15.62 | 16.42 | 16.42 | 1,118,600 |
08 Feb 2024 | 15.17 | 15.70 | 15.17 | 15.66 | 15.66 | 1,012,300 |
07 Feb 2024 | 15.07 | 15.19 | 14.81 | 15.17 | 15.17 | 620,200 |
06 Feb 2024 | 14.49 | 15.31 | 14.49 | 15.09 | 15.09 | 823,600 |
05 Feb 2024 | 14.82 | 14.96 | 14.28 | 14.46 | 14.46 | 847,600 |
02 Feb 2024 | 14.28 | 15.08 | 14.06 | 15.00 | 15.00 | 949,100 |
01 Feb 2024 | 14.62 | 14.76 | 14.04 | 14.54 | 14.54 | 627,400 |
31 Jan 2024 | 14.82 | 15.09 | 14.34 | 14.41 | 14.41 | 798,100 |
30 Jan 2024 | 15.24 | 15.33 | 14.73 | 14.92 | 14.92 | 1,360,900 |
29 Jan 2024 | 15.35 | 15.57 | 15.18 | 15.44 | 15.44 | 753,400 |
26 Jan 2024 | 15.62 | 15.79 | 15.30 | 15.35 | 15.35 | 841,900 |
25 Jan 2024 | 15.39 | 15.53 | 15.12 | 15.45 | 15.45 | 641,500 |
24 Jan 2024 | 15.38 | 15.38 | 14.81 | 15.18 | 15.18 | 834,800 |
23 Jan 2024 | 15.28 | 15.53 | 14.99 | 15.11 | 15.11 | 849,400 |
22 Jan 2024 | 14.53 | 15.10 | 14.43 | 14.99 | 14.99 | 1,266,500 |
19 Jan 2024 | 14.61 | 14.61 | 13.96 | 14.44 | 14.44 | 985,300 |
18 Jan 2024 | 14.80 | 14.85 | 14.08 | 14.45 | 14.45 | 973,600 |
17 Jan 2024 | 15.02 | 15.10 | 14.36 | 14.80 | 14.80 | 1,368,800 |
16 Jan 2024 | 14.40 | 14.60 | 14.22 | 14.40 | 14.40 | 799,200 |
12 Jan 2024 | 14.98 | 15.25 | 14.55 | 14.55 | 14.55 | 947,200 |
11 Jan 2024 | 14.82 | 14.89 | 14.35 | 14.67 | 14.67 | 1,122,600 |
10 Jan 2024 | 14.41 | 14.87 | 14.22 | 14.81 | 14.81 | 1,485,600 |
09 Jan 2024 | 15.30 | 15.47 | 15.05 | 15.14 | 15.14 | 733,600 |
08 Jan 2024 | 14.94 | 15.63 | 14.80 | 15.49 | 15.49 | 849,700 |
05 Jan 2024 | 15.23 | 15.52 | 14.86 | 14.89 | 14.89 | 923,400 |
04 Jan 2024 | 15.31 | 15.61 | 15.04 | 15.39 | 15.39 | 1,348,200 |
03 Jan 2024 | 16.32 | 16.41 | 15.49 | 15.88 | 15.88 | 1,364,500 |
02 Jan 2024 | 16.56 | 17.43 | 16.35 | 16.66 | 16.66 | 1,224,600 |
29 Dec 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 16.58 | 805,900 |
28 Dec 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 17.26 | 715,300 |
27 Dec 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 17.59 | 591,300 |
26 Dec 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 17.73 | 641,500 |
22 Dec 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 17.68 | 902,900 |
21 Dec 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 18.13 | 787,500 |
20 Dec 2023 | 18.70 | 19.10 | 17.98 | 17.99 | 17.99 | 1,110,300 |
19 Dec 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 18.61 | 927,500 |
18 Dec 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 17.93 | 1,555,300 |
15 Dec 2023 | 17.83 | 18.22 | 17.67 | 17.88 | 17.88 | 1,772,400 |
14 Dec 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 17.71 | 2,187,800 |
13 Dec 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 16.53 | 1,649,700 |
12 Dec 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 16.11 | 1,496,400 |
11 Dec 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 16.09 | 1,249,700 |
08 Dec 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 15.48 | 1,794,700 |
07 Dec 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 15.39 | 1,836,300 |
06 Dec 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 13.93 | 1,235,100 |
05 Dec 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 13.92 | 913,700 |
04 Dec 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 14.40 | 1,363,400 |
01 Dec 2023 | 13.35 | 14.57 | 13.26 | 14.56 | 14.56 | 1,675,100 |
30 Nov 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 13.32 | 1,140,600 |
29 Nov 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 13.96 | 1,298,300 |
28 Nov 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 14.22 | 1,177,800 |
27 Nov 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 14.31 | 1,189,600 |
24 Nov 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 14.82 | 425,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |