Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.93 | 17.49 | 16.76 | 17.20 | 17.20 | 384,300 |
23 Apr 2024 | 15.97 | 17.24 | 15.97 | 16.90 | 16.90 | 602,500 |
22 Apr 2024 | 15.31 | 15.89 | 15.10 | 15.87 | 15.87 | 408,200 |
19 Apr 2024 | 14.37 | 15.21 | 14.37 | 15.17 | 15.17 | 348,700 |
18 Apr 2024 | 13.85 | 14.37 | 13.70 | 14.36 | 14.36 | 349,200 |
17 Apr 2024 | 14.30 | 14.41 | 13.80 | 13.80 | 13.80 | 238,000 |
16 Apr 2024 | 14.15 | 14.17 | 13.87 | 14.12 | 14.12 | 240,900 |
15 Apr 2024 | 14.69 | 14.79 | 14.12 | 14.29 | 14.29 | 215,800 |
12 Apr 2024 | 14.68 | 14.90 | 14.51 | 14.64 | 14.64 | 190,800 |
11 Apr 2024 | 14.58 | 14.93 | 14.15 | 14.87 | 14.87 | 224,500 |
10 Apr 2024 | 14.26 | 14.65 | 14.00 | 14.52 | 14.52 | 596,300 |
09 Apr 2024 | 14.61 | 14.98 | 14.43 | 14.79 | 14.79 | 172,000 |
08 Apr 2024 | 14.26 | 14.45 | 14.11 | 14.14 | 14.14 | 148,700 |
05 Apr 2024 | 14.02 | 14.22 | 14.00 | 14.21 | 14.21 | 141,700 |
04 Apr 2024 | 14.53 | 14.75 | 14.09 | 14.16 | 14.16 | 166,200 |
03 Apr 2024 | 14.28 | 14.48 | 14.17 | 14.33 | 14.33 | 132,400 |
02 Apr 2024 | 14.52 | 14.61 | 14.09 | 14.46 | 14.46 | 201,800 |
01 Apr 2024 | 15.15 | 15.26 | 14.75 | 14.80 | 14.80 | 148,200 |
28 Mar 2024 | 14.93 | 15.26 | 14.68 | 15.19 | 15.19 | 154,200 |
27 Mar 2024 | 14.48 | 14.88 | 14.48 | 14.80 | 14.80 | 124,900 |
26 Mar 2024 | 14.33 | 14.48 | 14.21 | 14.46 | 14.46 | 164,200 |
25 Mar 2024 | 14.65 | 14.70 | 14.14 | 14.22 | 14.22 | 162,000 |
22 Mar 2024 | 14.61 | 15.03 | 14.48 | 14.64 | 14.64 | 173,500 |
21 Mar 2024 | 14.80 | 15.13 | 14.63 | 14.70 | 14.70 | 286,600 |
20 Mar 2024 | 14.03 | 14.88 | 14.03 | 14.78 | 14.78 | 323,200 |
19 Mar 2024 | 13.28 | 14.34 | 13.25 | 14.34 | 14.34 | 478,200 |
18 Mar 2024 | 13.70 | 13.74 | 13.00 | 13.32 | 13.32 | 396,400 |
15 Mar 2024 | 13.15 | 14.35 | 12.90 | 13.60 | 13.60 | 767,900 |
14 Mar 2024 | 15.44 | 15.65 | 14.51 | 14.73 | 14.73 | 603,000 |
13 Mar 2024 | 15.50 | 15.97 | 15.39 | 15.40 | 15.40 | 318,300 |
12 Mar 2024 | 15.69 | 15.70 | 15.39 | 15.49 | 15.49 | 182,000 |
11 Mar 2024 | 16.09 | 16.42 | 15.72 | 15.80 | 15.80 | 160,500 |
08 Mar 2024 | 16.34 | 16.68 | 16.02 | 16.18 | 16.18 | 114,400 |
07 Mar 2024 | 16.50 | 16.59 | 16.07 | 16.10 | 16.10 | 146,200 |
06 Mar 2024 | 16.54 | 16.56 | 16.04 | 16.32 | 16.32 | 193,200 |
05 Mar 2024 | 16.72 | 16.99 | 16.39 | 16.42 | 16.42 | 182,900 |
04 Mar 2024 | 17.52 | 17.52 | 16.91 | 16.91 | 16.91 | 129,500 |
01 Mar 2024 | 17.65 | 17.73 | 17.23 | 17.50 | 17.50 | 125,000 |
29 Feb 2024 | 17.72 | 17.82 | 17.38 | 17.62 | 17.62 | 127,400 |
28 Feb 2024 | 17.40 | 17.70 | 17.24 | 17.26 | 17.26 | 91,200 |
27 Feb 2024 | 17.48 | 17.69 | 17.40 | 17.69 | 17.69 | 91,400 |
26 Feb 2024 | 17.42 | 17.67 | 17.10 | 17.26 | 17.26 | 109,700 |
23 Feb 2024 | 17.10 | 17.60 | 17.05 | 17.42 | 17.42 | 99,300 |
22 Feb 2024 | 17.41 | 17.54 | 16.87 | 17.05 | 17.05 | 162,900 |
21 Feb 2024 | 17.87 | 17.99 | 17.27 | 17.31 | 17.31 | 166,500 |
20 Feb 2024 | 17.99 | 18.06 | 17.77 | 17.94 | 17.94 | 105,400 |
16 Feb 2024 | 18.24 | 18.55 | 18.13 | 18.31 | 18.31 | 93,000 |
15 Feb 2024 | 18.17 | 18.56 | 18.04 | 18.48 | 18.48 | 135,000 |
14 Feb 2024 | 18.23 | 18.23 | 17.64 | 18.00 | 18.00 | 89,000 |
13 Feb 2024 | 18.12 | 18.27 | 17.67 | 17.87 | 17.87 | 182,700 |
12 Feb 2024 | 18.45 | 19.26 | 18.45 | 19.00 | 19.00 | 163,900 |
09 Feb 2024 | 18.10 | 18.45 | 17.75 | 18.33 | 18.33 | 105,200 |
08 Feb 2024 | 17.48 | 18.03 | 17.48 | 17.97 | 17.97 | 121,300 |
07 Feb 2024 | 17.54 | 17.54 | 16.57 | 17.35 | 17.35 | 107,600 |
06 Feb 2024 | 17.21 | 17.64 | 17.14 | 17.64 | 17.64 | 103,600 |
05 Feb 2024 | 17.32 | 17.56 | 17.02 | 17.19 | 17.19 | 124,300 |
02 Feb 2024 | 17.59 | 17.80 | 17.43 | 17.70 | 17.70 | 142,800 |
01 Feb 2024 | 17.34 | 17.89 | 17.21 | 17.89 | 17.89 | 164,700 |
31 Jan 2024 | 17.81 | 17.94 | 17.17 | 17.17 | 17.17 | 158,700 |
30 Jan 2024 | 17.70 | 17.91 | 17.52 | 17.74 | 17.74 | 151,700 |
29 Jan 2024 | 17.68 | 18.02 | 17.42 | 17.89 | 17.89 | 128,800 |
26 Jan 2024 | 18.25 | 18.31 | 17.72 | 17.75 | 17.75 | 93,500 |
25 Jan 2024 | 18.18 | 18.38 | 17.83 | 18.02 | 18.02 | 113,700 |
24 Jan 2024 | 18.05 | 18.18 | 17.64 | 17.84 | 17.84 | 166,700 |
23 Jan 2024 | 18.21 | 18.41 | 17.79 | 17.80 | 17.80 | 133,400 |
22 Jan 2024 | 17.58 | 18.07 | 17.43 | 17.90 | 17.90 | 175,000 |
19 Jan 2024 | 17.79 | 17.79 | 17.32 | 17.40 | 17.40 | 152,900 |
18 Jan 2024 | 17.85 | 18.46 | 17.36 | 17.63 | 17.63 | 166,800 |
17 Jan 2024 | 17.46 | 17.92 | 17.46 | 17.78 | 17.78 | 142,300 |
16 Jan 2024 | 17.86 | 18.12 | 17.60 | 17.85 | 17.85 | 147,700 |
12 Jan 2024 | 18.68 | 18.82 | 18.09 | 18.10 | 18.10 | 134,900 |
11 Jan 2024 | 18.57 | 18.77 | 18.10 | 18.46 | 18.46 | 250,900 |
10 Jan 2024 | 18.10 | 18.85 | 18.10 | 18.77 | 18.77 | 240,500 |
09 Jan 2024 | 18.19 | 18.50 | 17.77 | 18.21 | 18.21 | 295,900 |
08 Jan 2024 | 18.29 | 18.78 | 18.28 | 18.77 | 18.77 | 323,200 |
05 Jan 2024 | 18.40 | 18.85 | 18.18 | 18.29 | 18.29 | 365,700 |
04 Jan 2024 | 18.98 | 18.98 | 18.38 | 18.60 | 18.60 | 471,800 |
03 Jan 2024 | 19.91 | 20.17 | 18.90 | 18.93 | 18.93 | 258,400 |
02 Jan 2024 | 20.10 | 20.72 | 20.03 | 20.21 | 20.21 | 226,900 |
29 Dec 2023 | 20.36 | 20.60 | 20.16 | 20.34 | 20.34 | 165,300 |
28 Dec 2023 | 19.97 | 20.59 | 19.73 | 20.47 | 20.47 | 210,200 |
27 Dec 2023 | 19.95 | 20.11 | 19.76 | 19.97 | 19.97 | 128,100 |
26 Dec 2023 | 19.67 | 19.86 | 19.52 | 19.80 | 19.80 | 123,200 |
22 Dec 2023 | 19.56 | 19.87 | 19.39 | 19.68 | 19.68 | 161,500 |
21 Dec 2023 | 19.16 | 20.00 | 19.03 | 19.63 | 19.63 | 129,400 |
20 Dec 2023 | 19.34 | 20.13 | 18.84 | 18.85 | 18.85 | 227,000 |
19 Dec 2023 | 19.18 | 19.56 | 19.01 | 19.46 | 19.46 | 220,800 |
18 Dec 2023 | 19.42 | 19.50 | 19.05 | 19.06 | 19.06 | 204,100 |
15 Dec 2023 | 20.14 | 20.23 | 19.21 | 19.39 | 19.39 | 371,600 |
14 Dec 2023 | 20.06 | 20.62 | 19.62 | 19.93 | 19.93 | 276,600 |
13 Dec 2023 | 18.53 | 19.74 | 18.25 | 19.67 | 19.67 | 266,500 |
12 Dec 2023 | 18.87 | 18.87 | 18.41 | 18.57 | 18.57 | 349,700 |
11 Dec 2023 | 19.48 | 19.59 | 18.86 | 18.97 | 18.97 | 299,200 |
08 Dec 2023 | 19.46 | 19.49 | 19.05 | 19.35 | 19.35 | 207,800 |
07 Dec 2023 | 19.35 | 19.53 | 19.25 | 19.47 | 19.47 | 231,400 |
06 Dec 2023 | 19.90 | 19.99 | 19.37 | 19.43 | 19.43 | 258,100 |
05 Dec 2023 | 19.92 | 19.92 | 19.52 | 19.60 | 19.60 | 220,500 |
04 Dec 2023 | 21.00 | 21.49 | 20.07 | 20.20 | 20.20 | 393,300 |
01 Dec 2023 | 20.00 | 21.35 | 19.66 | 21.14 | 21.14 | 940,900 |
30 Nov 2023 | 19.20 | 19.54 | 18.83 | 18.88 | 18.88 | 925,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |