Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 15.12 | 2,949,600 |
16 Apr 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 15.27 | 1,519,900 |
15 Apr 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 15.69 | 2,638,000 |
12 Apr 2024 | 16.46 | 16.65 | 15.73 | 15.75 | 15.75 | 3,129,900 |
11 Apr 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 16.58 | 3,230,200 |
10 Apr 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 17.36 | 2,642,800 |
09 Apr 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 18.74 | 1,990,300 |
08 Apr 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 17.37 | 1,349,700 |
05 Apr 2024 | 18.14 | 18.27 | 17.13 | 17.15 | 17.15 | 2,405,400 |
04 Apr 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 18.54 | 1,404,300 |
03 Apr 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 19.43 | 891,900 |
02 Apr 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 19.11 | 849,000 |
01 Apr 2024 | 19.95 | 20.26 | 19.50 | 19.71 | 19.71 | 626,900 |
28 Mar 2024 | 19.32 | 19.77 | 19.05 | 19.76 | 19.76 | 1,059,900 |
27 Mar 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 19.40 | 1,663,600 |
26 Mar 2024 | 18.32 | 18.44 | 17.97 | 17.98 | 17.98 | 841,500 |
25 Mar 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 18.36 | 1,550,900 |
22 Mar 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 18.18 | 1,678,200 |
21 Mar 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 18.82 | 1,597,900 |
20 Mar 2024 | 18.67 | 19.47 | 18.52 | 19.25 | 19.25 | 1,520,700 |
19 Mar 2024 | 19.07 | 19.11 | 18.65 | 18.71 | 18.71 | 1,368,200 |
18 Mar 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 19.14 | 1,532,300 |
15 Mar 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 19.44 | 2,092,900 |
14 Mar 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 19.38 | 1,984,600 |
13 Mar 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 19.56 | 1,753,200 |
12 Mar 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 20.22 | 1,048,300 |
11 Mar 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 20.59 | 1,064,100 |
08 Mar 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 20.63 | 1,053,900 |
07 Mar 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 20.76 | 1,625,300 |
06 Mar 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 20.35 | 1,016,700 |
05 Mar 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 19.66 | 1,081,000 |
04 Mar 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 20.29 | 1,316,700 |
01 Mar 2024 | 21.07 | 21.68 | 20.82 | 20.97 | 20.97 | 1,274,200 |
29 Feb 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 21.09 | 923,700 |
28 Feb 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 20.83 | 775,500 |
27 Feb 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 21.60 | 897,200 |
26 Feb 2024 | 21.13 | 21.71 | 20.90 | 21.13 | 21.13 | 627,100 |
23 Feb 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 21.17 | 639,500 |
22 Feb 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 21.37 | 836,300 |
21 Feb 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 22.33 | 615,800 |
20 Feb 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 22.84 | 743,100 |
16 Feb 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 22.94 | 891,700 |
15 Feb 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 23.81 | 987,300 |
14 Feb 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 23.21 | 1,247,600 |
13 Feb 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 21.89 | 1,170,900 |
12 Feb 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 23.60 | 1,309,400 |
09 Feb 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 22.91 | 1,138,600 |
08 Feb 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 22.07 | 737,700 |
07 Feb 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 22.07 | 1,308,400 |
06 Feb 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 21.28 | 777,900 |
05 Feb 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 20.79 | 1,417,700 |
02 Feb 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 21.98 | 1,531,500 |
01 Feb 2024 | 22.51 | 23.03 | 22.18 | 22.92 | 22.92 | 934,500 |
31 Jan 2024 | 22.41 | 23.38 | 22.08 | 22.10 | 22.10 | 1,062,000 |
30 Jan 2024 | 22.58 | 22.85 | 22.11 | 22.46 | 22.46 | 886,300 |
29 Jan 2024 | 22.70 | 22.94 | 22.03 | 22.85 | 22.85 | 919,800 |
26 Jan 2024 | 23.27 | 23.59 | 22.57 | 22.97 | 22.97 | 900,500 |
25 Jan 2024 | 23.75 | 23.85 | 22.82 | 23.32 | 23.32 | 909,700 |
24 Jan 2024 | 24.46 | 24.97 | 23.11 | 23.49 | 23.49 | 1,842,400 |
23 Jan 2024 | 23.45 | 25.43 | 22.93 | 24.04 | 24.04 | 4,907,700 |
22 Jan 2024 | 20.50 | 21.39 | 20.09 | 21.05 | 21.05 | 1,996,400 |
19 Jan 2024 | 20.10 | 20.35 | 19.29 | 19.84 | 19.84 | 2,472,600 |
18 Jan 2024 | 21.02 | 21.02 | 19.70 | 19.95 | 19.95 | 2,032,500 |
17 Jan 2024 | 21.12 | 21.35 | 20.59 | 20.67 | 20.67 | 1,617,600 |
16 Jan 2024 | 22.00 | 22.22 | 21.25 | 21.66 | 21.66 | 1,592,500 |
12 Jan 2024 | 23.26 | 23.38 | 22.25 | 22.34 | 22.34 | 1,034,500 |
11 Jan 2024 | 23.39 | 23.68 | 22.28 | 23.11 | 23.11 | 1,348,000 |
10 Jan 2024 | 24.30 | 24.30 | 23.44 | 23.56 | 23.56 | 752,100 |
09 Jan 2024 | 23.89 | 24.79 | 23.60 | 24.35 | 24.35 | 642,400 |
08 Jan 2024 | 23.80 | 24.71 | 23.60 | 24.21 | 24.21 | 1,077,900 |
05 Jan 2024 | 24.10 | 24.38 | 23.67 | 23.81 | 23.81 | 866,600 |
04 Jan 2024 | 24.85 | 25.17 | 24.23 | 24.40 | 24.40 | 723,600 |
03 Jan 2024 | 24.98 | 25.53 | 24.30 | 25.20 | 25.20 | 611,600 |
02 Jan 2024 | 25.77 | 26.59 | 25.61 | 25.74 | 25.74 | 771,900 |
29 Dec 2023 | 26.37 | 26.54 | 26.01 | 26.23 | 26.23 | 780,400 |
28 Dec 2023 | 26.05 | 26.85 | 26.01 | 26.43 | 26.43 | 1,214,100 |
27 Dec 2023 | 26.00 | 26.09 | 25.66 | 25.81 | 25.81 | 520,400 |
26 Dec 2023 | 25.45 | 25.96 | 25.39 | 25.82 | 25.82 | 697,900 |
22 Dec 2023 | 25.30 | 25.64 | 24.88 | 25.38 | 25.38 | 542,800 |
21 Dec 2023 | 24.63 | 25.34 | 24.53 | 25.17 | 25.17 | 1,017,000 |
20 Dec 2023 | 25.30 | 25.55 | 24.21 | 24.23 | 24.23 | 688,900 |
19 Dec 2023 | 24.78 | 25.72 | 24.54 | 25.30 | 25.30 | 1,196,700 |
18 Dec 2023 | 24.37 | 24.93 | 23.80 | 24.47 | 24.47 | 1,457,500 |
15 Dec 2023 | 24.06 | 24.35 | 23.40 | 24.19 | 24.19 | 1,608,500 |
14 Dec 2023 | 23.58 | 24.78 | 23.50 | 23.79 | 23.79 | 2,106,400 |
13 Dec 2023 | 21.36 | 22.97 | 20.95 | 22.97 | 22.97 | 1,010,700 |
12 Dec 2023 | 22.08 | 22.14 | 20.94 | 21.47 | 21.47 | 1,058,300 |
11 Dec 2023 | 22.00 | 22.46 | 21.70 | 22.29 | 22.29 | 789,800 |
08 Dec 2023 | 22.06 | 22.80 | 21.45 | 22.09 | 22.09 | 1,172,400 |
07 Dec 2023 | 22.10 | 22.51 | 21.73 | 22.06 | 22.06 | 873,300 |
06 Dec 2023 | 22.26 | 22.79 | 21.73 | 21.79 | 21.79 | 951,400 |
05 Dec 2023 | 22.37 | 22.69 | 21.76 | 21.93 | 21.93 | 1,283,400 |
04 Dec 2023 | 21.84 | 23.08 | 21.70 | 22.64 | 22.64 | 1,624,400 |
01 Dec 2023 | 20.92 | 22.27 | 20.57 | 21.88 | 21.88 | 1,184,200 |
30 Nov 2023 | 20.98 | 21.71 | 20.53 | 21.03 | 21.03 | 1,510,000 |
29 Nov 2023 | 21.13 | 21.52 | 20.63 | 20.91 | 20.91 | 1,363,800 |
28 Nov 2023 | 20.11 | 20.77 | 19.75 | 20.68 | 20.68 | 964,000 |
27 Nov 2023 | 20.63 | 20.73 | 20.25 | 20.27 | 20.27 | 1,133,300 |
24 Nov 2023 | 20.86 | 21.13 | 20.76 | 20.88 | 20.88 | 369,800 |
22 Nov 2023 | 20.90 | 21.31 | 20.67 | 20.98 | 20.98 | 756,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |