Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 18.50 | 18.85 | 18.14 | 18.51 | 18.51 | 512,300 |
17 Apr 2024 | 18.35 | 18.58 | 18.28 | 18.50 | 18.50 | 379,600 |
16 Apr 2024 | 17.73 | 18.25 | 17.60 | 18.14 | 18.14 | 323,200 |
15 Apr 2024 | 18.10 | 18.19 | 17.68 | 17.85 | 17.85 | 657,000 |
12 Apr 2024 | 18.33 | 18.40 | 17.95 | 18.06 | 18.06 | 625,500 |
11 Apr 2024 | 18.48 | 18.67 | 18.31 | 18.51 | 18.51 | 330,800 |
10 Apr 2024 | 18.16 | 18.60 | 18.13 | 18.40 | 18.40 | 424,500 |
09 Apr 2024 | 18.25 | 18.91 | 18.24 | 18.74 | 18.74 | 441,500 |
08 Apr 2024 | 17.84 | 18.29 | 17.84 | 18.24 | 18.24 | 316,100 |
05 Apr 2024 | 17.71 | 17.83 | 17.44 | 17.79 | 17.79 | 282,400 |
04 Apr 2024 | 18.07 | 18.17 | 17.68 | 17.74 | 17.74 | 242,400 |
03 Apr 2024 | 17.50 | 17.97 | 17.50 | 17.84 | 17.84 | 340,800 |
02 Apr 2024 | 17.93 | 17.93 | 17.54 | 17.60 | 17.60 | 269,900 |
01 Apr 2024 | 18.32 | 18.32 | 18.04 | 18.20 | 18.20 | 250,400 |
28 Mar 2024 | 18.25 | 18.56 | 18.19 | 18.35 | 18.35 | 354,300 |
27 Mar 2024 | 17.79 | 18.32 | 17.69 | 18.31 | 18.31 | 356,200 |
26 Mar 2024 | 17.76 | 17.92 | 17.57 | 17.69 | 17.69 | 716,300 |
25 Mar 2024 | 17.68 | 17.87 | 17.60 | 17.68 | 17.68 | 248,400 |
22 Mar 2024 | 18.07 | 18.21 | 17.64 | 17.77 | 17.77 | 382,400 |
21 Mar 2024 | 18.06 | 18.37 | 17.90 | 18.25 | 18.25 | 445,600 |
20 Mar 2024 | 17.76 | 18.14 | 17.70 | 17.99 | 17.99 | 448,900 |
19 Mar 2024 | 17.75 | 18.04 | 17.65 | 17.85 | 17.85 | 408,100 |
18 Mar 2024 | 17.77 | 18.08 | 17.53 | 17.89 | 17.89 | 373,900 |
15 Mar 2024 | 18.18 | 18.23 | 17.66 | 17.75 | 17.75 | 701,600 |
14 Mar 2024 | 18.07 | 18.42 | 17.91 | 18.32 | 18.32 | 418,400 |
13 Mar 2024 | 18.02 | 18.36 | 17.81 | 17.90 | 17.90 | 339,000 |
12 Mar 2024 | 17.84 | 18.07 | 17.56 | 17.99 | 17.99 | 357,900 |
11 Mar 2024 | 17.70 | 17.93 | 17.64 | 17.84 | 17.84 | 275,800 |
08 Mar 2024 | 17.45 | 17.99 | 17.44 | 17.78 | 17.78 | 345,800 |
07 Mar 2024 | 17.52 | 17.65 | 17.19 | 17.25 | 17.25 | 242,400 |
06 Mar 2024 | 17.53 | 17.53 | 16.81 | 17.24 | 17.24 | 428,400 |
05 Mar 2024 | 17.66 | 17.70 | 17.00 | 17.20 | 17.20 | 614,500 |
04 Mar 2024 | 17.62 | 17.97 | 17.45 | 17.84 | 17.84 | 391,100 |
01 Mar 2024 | 18.02 | 18.24 | 17.55 | 17.60 | 17.60 | 433,500 |
29 Feb 2024 | 18.41 | 18.71 | 17.71 | 17.99 | 17.99 | 833,000 |
28 Feb 2024 | 17.65 | 18.88 | 17.50 | 18.01 | 18.01 | 1,153,200 |
27 Feb 2024 | 20.05 | 20.38 | 19.87 | 19.97 | 19.97 | 435,000 |
26 Feb 2024 | 19.52 | 20.00 | 19.36 | 19.90 | 19.90 | 548,200 |
23 Feb 2024 | 19.79 | 19.84 | 19.44 | 19.63 | 19.63 | 259,500 |
22 Feb 2024 | 20.15 | 20.23 | 19.70 | 19.78 | 19.78 | 370,300 |
21 Feb 2024 | 20.52 | 20.63 | 19.69 | 19.96 | 19.96 | 764,100 |
20 Feb 2024 | 20.44 | 20.72 | 20.00 | 20.70 | 20.70 | 445,800 |
16 Feb 2024 | 20.77 | 21.07 | 20.24 | 20.79 | 20.79 | 649,700 |
15 Feb 2024 | 20.62 | 20.95 | 20.18 | 20.88 | 20.88 | 443,400 |
14 Feb 2024 | 19.78 | 20.43 | 19.65 | 20.34 | 20.34 | 382,500 |
13 Feb 2024 | 19.46 | 20.00 | 19.25 | 19.48 | 19.48 | 672,400 |
12 Feb 2024 | 20.23 | 20.50 | 20.23 | 20.39 | 20.39 | 324,100 |
09 Feb 2024 | 19.71 | 20.23 | 19.56 | 20.21 | 20.21 | 560,100 |
08 Feb 2024 | 19.18 | 19.59 | 19.10 | 19.46 | 19.46 | 275,900 |
07 Feb 2024 | 19.16 | 19.17 | 18.70 | 19.07 | 19.07 | 224,300 |
06 Feb 2024 | 18.69 | 19.19 | 18.69 | 18.96 | 18.96 | 218,200 |
05 Feb 2024 | 18.80 | 18.86 | 18.46 | 18.63 | 18.63 | 256,800 |
02 Feb 2024 | 18.43 | 19.07 | 18.16 | 19.00 | 19.00 | 271,100 |
01 Feb 2024 | 18.65 | 18.78 | 18.46 | 18.73 | 18.73 | 424,000 |
31 Jan 2024 | 19.40 | 19.42 | 18.47 | 18.54 | 18.54 | 470,500 |
30 Jan 2024 | 20.22 | 20.26 | 19.50 | 19.60 | 19.60 | 266,400 |
29 Jan 2024 | 19.60 | 20.33 | 19.60 | 20.32 | 20.32 | 245,400 |
26 Jan 2024 | 19.57 | 19.82 | 19.34 | 19.59 | 19.59 | 255,600 |
25 Jan 2024 | 19.91 | 19.91 | 19.32 | 19.40 | 19.40 | 510,100 |
24 Jan 2024 | 20.13 | 20.17 | 19.70 | 19.74 | 19.74 | 225,700 |
23 Jan 2024 | 20.04 | 20.23 | 19.80 | 19.88 | 19.88 | 349,100 |
22 Jan 2024 | 19.48 | 20.04 | 19.48 | 19.91 | 19.91 | 395,700 |
19 Jan 2024 | 18.83 | 19.20 | 18.47 | 19.17 | 19.17 | 314,300 |
18 Jan 2024 | 18.80 | 18.97 | 18.45 | 18.73 | 18.73 | 214,400 |
17 Jan 2024 | 18.72 | 18.79 | 18.28 | 18.58 | 18.58 | 276,100 |
16 Jan 2024 | 18.81 | 19.22 | 18.81 | 19.16 | 19.16 | 273,600 |
12 Jan 2024 | 18.76 | 19.35 | 18.58 | 19.03 | 19.03 | 363,400 |
11 Jan 2024 | 19.02 | 19.71 | 18.72 | 19.63 | 19.63 | 555,700 |
10 Jan 2024 | 18.18 | 19.09 | 18.07 | 19.05 | 19.05 | 368,900 |
09 Jan 2024 | 18.03 | 18.25 | 17.99 | 18.15 | 18.15 | 190,000 |
08 Jan 2024 | 17.50 | 18.34 | 17.48 | 18.30 | 18.30 | 416,000 |
05 Jan 2024 | 17.39 | 18.27 | 17.39 | 17.42 | 17.42 | 738,900 |
04 Jan 2024 | 16.74 | 17.68 | 16.54 | 17.58 | 17.58 | 568,400 |
03 Jan 2024 | 17.11 | 17.25 | 16.71 | 16.74 | 16.74 | 305,500 |
02 Jan 2024 | 17.84 | 17.84 | 17.23 | 17.34 | 17.34 | 307,800 |
29 Dec 2023 | 18.24 | 18.39 | 18.06 | 18.06 | 18.06 | 300,500 |
28 Dec 2023 | 18.19 | 18.32 | 18.12 | 18.30 | 18.30 | 220,500 |
27 Dec 2023 | 18.45 | 18.57 | 18.11 | 18.29 | 18.29 | 223,800 |
26 Dec 2023 | 18.18 | 18.54 | 18.07 | 18.37 | 18.37 | 285,500 |
22 Dec 2023 | 18.22 | 18.33 | 17.85 | 18.12 | 18.12 | 397,800 |
21 Dec 2023 | 18.05 | 18.12 | 17.60 | 18.12 | 18.12 | 566,100 |
20 Dec 2023 | 18.56 | 18.88 | 17.86 | 17.86 | 17.86 | 399,100 |
19 Dec 2023 | 18.58 | 18.88 | 18.32 | 18.60 | 18.60 | 542,400 |
18 Dec 2023 | 18.92 | 18.94 | 18.22 | 18.37 | 18.37 | 595,100 |
15 Dec 2023 | 18.85 | 19.00 | 18.39 | 18.88 | 18.88 | 854,500 |
14 Dec 2023 | 18.58 | 19.36 | 18.04 | 18.50 | 18.50 | 852,800 |
13 Dec 2023 | 16.96 | 18.46 | 16.62 | 18.27 | 18.27 | 747,300 |
12 Dec 2023 | 17.16 | 17.17 | 16.76 | 16.89 | 16.89 | 276,800 |
11 Dec 2023 | 16.96 | 17.31 | 16.96 | 17.21 | 17.21 | 296,500 |
08 Dec 2023 | 16.62 | 17.13 | 16.53 | 17.07 | 17.07 | 254,600 |
07 Dec 2023 | 17.04 | 17.04 | 16.62 | 16.70 | 16.70 | 277,200 |
06 Dec 2023 | 17.35 | 17.52 | 17.07 | 17.08 | 17.08 | 243,600 |
05 Dec 2023 | 17.42 | 17.45 | 17.03 | 17.21 | 17.21 | 327,100 |
04 Dec 2023 | 17.23 | 17.63 | 17.23 | 17.48 | 17.48 | 533,400 |
01 Dec 2023 | 16.47 | 17.41 | 16.35 | 17.38 | 17.38 | 341,200 |
30 Nov 2023 | 16.79 | 16.79 | 16.43 | 16.47 | 16.47 | 378,200 |
29 Nov 2023 | 16.82 | 17.17 | 16.59 | 16.69 | 16.69 | 426,400 |
28 Nov 2023 | 16.60 | 16.80 | 16.44 | 16.59 | 16.59 | 457,300 |
27 Nov 2023 | 16.75 | 16.88 | 16.59 | 16.60 | 16.60 | 391,300 |
24 Nov 2023 | 16.40 | 16.93 | 16.40 | 16.91 | 16.91 | 117,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |