Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.86 | 18.15 | 17.72 | 17.82 | 17.82 | 39,369 |
24 Apr 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 18.23 | 110,400 |
23 Apr 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 76,000 |
22 Apr 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 18.28 | 71,400 |
19 Apr 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 18.44 | 26,600 |
18 Apr 2024 | 18.47 | 18.59 | 18.44 | 18.47 | 18.47 | 46,600 |
17 Apr 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 18.56 | 24,000 |
16 Apr 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | 30,900 |
15 Apr 2024 | 19.35 | 19.35 | 19.01 | 19.02 | 19.02 | 25,800 |
12 Apr 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 19.00 | 11,900 |
11 Apr 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 19.31 | 50,300 |
10 Apr 2024 | 19.74 | 19.74 | 18.88 | 18.93 | 18.93 | 21,000 |
09 Apr 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 19.18 | 25,300 |
08 Apr 2024 | 19.08 | 19.09 | 19.02 | 19.05 | 19.05 | 18,700 |
05 Apr 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 18.72 | 23,600 |
04 Apr 2024 | 18.83 | 18.83 | 18.44 | 18.45 | 18.45 | 18,300 |
03 Apr 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 18.51 | 37,800 |
02 Apr 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 18.65 | 13,000 |
01 Apr 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 18.48 | 96,300 |
28 Mar 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19.09 | 19,800 |
27 Mar 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 19.28 | 186,700 |
26 Mar 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 19.31 | 59,800 |
25 Mar 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 19.12 | 31,000 |
22 Mar 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 19.32 | 82,900 |
21 Mar 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 19.42 | 82,700 |
20 Mar 2024 | 19.08 | 19.53 | 19.08 | 19.52 | 19.52 | 19,200 |
19 Mar 2024 | 19.27 | 19.39 | 19.18 | 19.31 | 19.31 | 31,600 |
18 Mar 2024 | 18.60 | 19.31 | 18.60 | 18.72 | 18.72 | 26,100 |
15 Mar 2024 | 18.32 | 18.33 | 18.23 | 18.27 | 18.27 | 28,900 |
14 Mar 2024 | 17.79 | 17.87 | 17.71 | 17.76 | 17.76 | 29,400 |
13 Mar 2024 | 18.39 | 18.39 | 17.76 | 17.87 | 17.87 | 41,700 |
12 Mar 2024 | 17.55 | 18.14 | 17.55 | 18.13 | 18.13 | 44,700 |
11 Mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 38,900 |
08 Mar 2024 | 18.61 | 18.74 | 18.46 | 18.60 | 18.60 | 33,100 |
07 Mar 2024 | 19.46 | 19.46 | 18.80 | 18.90 | 18.90 | 55,100 |
06 Mar 2024 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 53,000 |
05 Mar 2024 | 19.03 | 19.03 | 18.51 | 18.52 | 18.52 | 27,200 |
04 Mar 2024 | 18.69 | 18.69 | 17.58 | 18.32 | 18.32 | 66,900 |
01 Mar 2024 | 18.35 | 18.46 | 18.23 | 18.44 | 18.44 | 73,100 |
29 Feb 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 18.22 | 51,700 |
28 Feb 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 18.24 | 39,800 |
27 Feb 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 18.31 | 32,500 |
26 Feb 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 18.25 | 38,100 |
23 Feb 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 18.34 | 24,800 |
22 Feb 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 18.30 | 55,700 |
21 Feb 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 17.78 | 78,300 |
20 Feb 2024 | 18.00 | 18.02 | 17.88 | 17.96 | 17.96 | 40,700 |
16 Feb 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 17.71 | 60,900 |
15 Feb 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 17.57 | 81,100 |
14 Feb 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 17.33 | 41,000 |
13 Feb 2024 | 17.87 | 17.87 | 17.11 | 17.20 | 17.20 | 40,500 |
12 Feb 2024 | 17.55 | 17.70 | 17.30 | 17.37 | 17.37 | 34,700 |
09 Feb 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 17.32 | 37,100 |
08 Feb 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 17.08 | 52,800 |
07 Feb 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 17.07 | 65,300 |
06 Feb 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 16.47 | 168,300 |
05 Feb 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 16.25 | 192,000 |
02 Feb 2024 | 15.82 | 15.96 | 15.78 | 15.95 | 15.95 | 42,800 |
01 Feb 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 15.67 | 37,800 |
31 Jan 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 15.61 | 75,500 |
30 Jan 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 15.76 | 69,600 |
29 Jan 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 15.77 | 44,400 |
26 Jan 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 62,200 |
25 Jan 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 15.60 | 51,500 |
24 Jan 2024 | 15.71 | 15.86 | 15.67 | 15.74 | 15.74 | 211,700 |
23 Jan 2024 | 15.65 | 15.72 | 15.63 | 15.70 | 15.70 | 47,200 |
22 Jan 2024 | 15.51 | 15.57 | 15.50 | 15.53 | 15.53 | 56,400 |
19 Jan 2024 | 15.40 | 15.51 | 15.37 | 15.51 | 15.51 | 52,500 |
18 Jan 2024 | 15.55 | 15.67 | 15.53 | 15.64 | 15.64 | 92,200 |
17 Jan 2024 | 15.14 | 15.21 | 15.12 | 15.21 | 15.21 | 60,500 |
16 Jan 2024 | 15.52 | 15.58 | 15.43 | 15.49 | 15.49 | 45,700 |
12 Jan 2024 | 15.64 | 15.74 | 15.54 | 15.66 | 15.66 | 33,500 |
11 Jan 2024 | 15.73 | 15.73 | 15.54 | 15.54 | 15.54 | 41,400 |
10 Jan 2024 | 15.21 | 15.74 | 15.21 | 15.68 | 15.68 | 65,700 |
09 Jan 2024 | 14.53 | 15.10 | 14.53 | 15.03 | 15.03 | 92,400 |
08 Jan 2024 | 14.45 | 15.19 | 14.45 | 15.18 | 15.18 | 56,200 |
05 Jan 2024 | 14.98 | 15.08 | 14.35 | 14.94 | 14.94 | 60,900 |
04 Jan 2024 | 15.03 | 15.08 | 14.95 | 14.95 | 14.95 | 96,700 |
03 Jan 2024 | 14.84 | 14.86 | 14.66 | 14.82 | 14.82 | 59,400 |
02 Jan 2024 | 14.92 | 14.99 | 14.80 | 14.84 | 14.84 | 50,200 |
29 Dec 2023 | 15.02 | 15.04 | 14.92 | 14.94 | 14.94 | 34,300 |
28 Dec 2023 | 14.83 | 14.93 | 14.83 | 14.87 | 14.87 | 38,200 |
27 Dec 2023 | 14.72 | 14.80 | 14.68 | 14.78 | 14.78 | 38,600 |
26 Dec 2023 | 14.19 | 14.85 | 14.19 | 14.75 | 14.75 | 58,700 |
22 Dec 2023 | 14.94 | 14.94 | 14.28 | 14.62 | 14.62 | 29,800 |
21 Dec 2023 | 15.15 | 15.15 | 15.00 | 15.07 | 15.07 | 102,700 |
20 Dec 2023 | 14.76 | 14.83 | 14.31 | 14.56 | 14.56 | 135,500 |
19 Dec 2023 | 14.40 | 15.08 | 14.40 | 14.98 | 14.98 | 81,400 |
18 Dec 2023 | 14.92 | 14.95 | 14.84 | 14.94 | 14.94 | 99,600 |
15 Dec 2023 | 14.46 | 14.61 | 14.45 | 14.45 | 14.45 | 95,600 |
14 Dec 2023 | 15.11 | 15.11 | 14.64 | 14.72 | 14.72 | 101,800 |
13 Dec 2023 | 14.51 | 14.93 | 14.28 | 14.61 | 14.61 | 278,400 |
12 Dec 2023 | 14.59 | 15.40 | 14.59 | 15.12 | 15.12 | 145,200 |
11 Dec 2023 | 14.90 | 14.94 | 14.83 | 14.91 | 14.91 | 88,800 |
08 Dec 2023 | 15.00 | 15.00 | 14.31 | 14.87 | 14.87 | 79,900 |
07 Dec 2023 | 15.09 | 15.25 | 15.06 | 15.19 | 15.19 | 97,600 |
06 Dec 2023 | 15.04 | 15.59 | 15.03 | 15.41 | 15.41 | 63,300 |
05 Dec 2023 | 15.24 | 15.31 | 15.22 | 15.27 | 15.27 | 63,600 |
04 Dec 2023 | 14.78 | 15.31 | 14.78 | 15.25 | 15.25 | 49,300 |
01 Dec 2023 | 15.48 | 15.93 | 15.24 | 15.80 | 15.80 | 46,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |