Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 15.01 | 15.45 | 14.91 | 15.37 | 15.37 | 154,600 |
19 Apr 2024 | 15.05 | 15.19 | 14.93 | 14.98 | 14.98 | 47,500 |
18 Apr 2024 | 15.05 | 15.39 | 15.03 | 15.15 | 15.15 | 64,100 |
17 Apr 2024 | 14.88 | 15.20 | 14.60 | 15.12 | 15.12 | 190,000 |
16 Apr 2024 | 14.86 | 15.46 | 14.47 | 14.98 | 14.98 | 240,200 |
15 Apr 2024 | 15.26 | 15.32 | 14.88 | 15.00 | 15.00 | 65,500 |
12 Apr 2024 | 15.58 | 15.58 | 15.26 | 15.37 | 15.37 | 52,100 |
11 Apr 2024 | 15.57 | 15.65 | 15.34 | 15.43 | 15.43 | 53,300 |
10 Apr 2024 | 15.74 | 15.78 | 15.51 | 15.64 | 15.64 | 145,900 |
09 Apr 2024 | 15.65 | 15.90 | 15.50 | 15.79 | 15.79 | 145,500 |
08 Apr 2024 | 15.57 | 15.57 | 15.27 | 15.53 | 15.53 | 63,600 |
05 Apr 2024 | 15.34 | 15.57 | 15.21 | 15.43 | 15.43 | 86,500 |
04 Apr 2024 | 15.23 | 15.55 | 15.18 | 15.30 | 15.30 | 125,500 |
03 Apr 2024 | 14.71 | 15.26 | 14.71 | 15.23 | 15.23 | 68,000 |
02 Apr 2024 | 14.93 | 14.93 | 14.55 | 14.82 | 14.82 | 69,100 |
01 Apr 2024 | 14.36 | 15.00 | 14.16 | 14.86 | 14.86 | 128,800 |
28 Mar 2024 | 14.25 | 14.94 | 14.25 | 14.86 | 14.86 | 125,400 |
27 Mar 2024 | 13.81 | 14.42 | 13.81 | 14.38 | 14.38 | 85,700 |
26 Mar 2024 | 14.21 | 14.34 | 13.80 | 13.80 | 13.80 | 78,200 |
25 Mar 2024 | 14.41 | 14.63 | 14.21 | 14.22 | 14.22 | 46,000 |
22 Mar 2024 | 14.51 | 14.59 | 14.17 | 14.46 | 14.46 | 47,400 |
21 Mar 2024 | 14.31 | 14.94 | 14.30 | 14.48 | 14.48 | 127,000 |
20 Mar 2024 | 13.94 | 14.85 | 13.94 | 14.41 | 14.41 | 220,400 |
19 Mar 2024 | 13.84 | 14.05 | 13.66 | 13.80 | 13.80 | 210,600 |
18 Mar 2024 | 13.92 | 14.20 | 13.76 | 13.93 | 13.93 | 225,900 |
15 Mar 2024 | 14.09 | 14.78 | 14.09 | 14.25 | 14.25 | 168,700 |
14 Mar 2024 | 14.80 | 14.85 | 14.25 | 14.25 | 14.25 | 199,000 |
13 Mar 2024 | 14.58 | 15.29 | 14.58 | 14.70 | 14.70 | 153,300 |
12 Mar 2024 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 124,700 |
11 Mar 2024 | 15.03 | 15.20 | 14.79 | 14.82 | 14.82 | 143,900 |
08 Mar 2024 | 15.26 | 15.42 | 15.07 | 15.19 | 15.19 | 99,100 |
07 Mar 2024 | 15.37 | 15.59 | 15.20 | 15.26 | 15.26 | 58,000 |
06 Mar 2024 | 15.35 | 15.70 | 15.35 | 15.42 | 15.42 | 85,800 |
05 Mar 2024 | 15.50 | 15.94 | 15.41 | 15.65 | 15.65 | 107,800 |
04 Mar 2024 | 15.64 | 15.65 | 15.32 | 15.52 | 15.52 | 101,100 |
01 Mar 2024 | 15.70 | 15.75 | 15.54 | 15.70 | 15.70 | 68,100 |
29 Feb 2024 | 15.38 | 15.85 | 15.26 | 15.54 | 15.54 | 258,500 |
28 Feb 2024 | 15.75 | 15.89 | 15.10 | 15.38 | 15.38 | 212,900 |
27 Feb 2024 | 16.62 | 16.63 | 15.75 | 15.75 | 15.75 | 253,600 |
26 Feb 2024 | 16.37 | 16.99 | 16.37 | 16.73 | 16.73 | 93,600 |
23 Feb 2024 | 16.45 | 16.99 | 15.81 | 16.60 | 16.60 | 558,900 |
22 Feb 2024 | 17.20 | 17.55 | 16.92 | 17.21 | 17.21 | 162,700 |
21 Feb 2024 | 17.16 | 17.24 | 16.92 | 17.12 | 17.12 | 65,400 |
20 Feb 2024 | 16.81 | 17.53 | 16.72 | 17.15 | 17.15 | 97,000 |
16 Feb 2024 | 17.20 | 17.41 | 16.81 | 16.89 | 16.89 | 52,200 |
15 Feb 2024 | 17.29 | 17.67 | 17.29 | 17.40 | 17.40 | 83,300 |
14 Feb 2024 | 17.36 | 17.56 | 17.01 | 17.26 | 17.26 | 127,600 |
13 Feb 2024 | 17.01 | 17.31 | 16.60 | 17.12 | 17.12 | 92,100 |
12 Feb 2024 | 16.51 | 17.15 | 16.41 | 17.12 | 17.12 | 108,900 |
09 Feb 2024 | 16.27 | 16.38 | 16.12 | 16.29 | 16.29 | 98,400 |
08 Feb 2024 | 16.53 | 16.53 | 16.04 | 16.20 | 16.20 | 114,300 |
07 Feb 2024 | 16.25 | 16.83 | 16.13 | 16.61 | 16.61 | 122,000 |
06 Feb 2024 | 15.75 | 16.30 | 15.52 | 16.23 | 16.23 | 125,600 |
05 Feb 2024 | 15.40 | 15.89 | 15.22 | 15.89 | 15.89 | 86,400 |
02 Feb 2024 | 15.45 | 15.93 | 15.31 | 15.47 | 15.47 | 97,400 |
01 Feb 2024 | 15.28 | 15.54 | 15.21 | 15.38 | 15.38 | 66,300 |
31 Jan 2024 | 15.71 | 15.81 | 15.20 | 15.27 | 15.27 | 83,200 |
30 Jan 2024 | 15.90 | 16.16 | 15.45 | 15.62 | 15.62 | 173,500 |
29 Jan 2024 | 15.97 | 16.14 | 15.75 | 16.00 | 16.00 | 146,400 |
26 Jan 2024 | 15.94 | 16.09 | 15.92 | 15.97 | 15.97 | 146,800 |
25 Jan 2024 | 16.00 | 16.06 | 15.74 | 15.95 | 15.95 | 78,500 |
24 Jan 2024 | 15.80 | 16.13 | 15.80 | 15.87 | 15.87 | 55,700 |
23 Jan 2024 | 16.14 | 16.18 | 15.56 | 16.04 | 16.04 | 198,000 |
22 Jan 2024 | 16.00 | 16.46 | 15.85 | 16.05 | 16.05 | 126,400 |
19 Jan 2024 | 16.30 | 16.66 | 15.98 | 16.00 | 16.00 | 138,100 |
18 Jan 2024 | 16.45 | 16.92 | 16.26 | 16.29 | 16.29 | 105,100 |
17 Jan 2024 | 16.50 | 16.58 | 16.31 | 16.45 | 16.45 | 45,500 |
16 Jan 2024 | 17.01 | 17.03 | 16.42 | 16.72 | 16.72 | 126,000 |
12 Jan 2024 | 17.28 | 17.50 | 17.07 | 17.10 | 17.10 | 71,800 |
11 Jan 2024 | 16.90 | 17.43 | 16.70 | 17.22 | 17.22 | 81,400 |
10 Jan 2024 | 17.29 | 17.45 | 16.88 | 16.95 | 16.95 | 87,600 |
09 Jan 2024 | 17.50 | 17.70 | 17.10 | 17.32 | 17.32 | 111,100 |
08 Jan 2024 | 17.18 | 17.68 | 17.02 | 17.54 | 17.54 | 83,900 |
05 Jan 2024 | 17.60 | 17.99 | 17.39 | 17.42 | 17.42 | 97,400 |
04 Jan 2024 | 17.61 | 18.12 | 17.60 | 17.64 | 17.64 | 83,700 |
03 Jan 2024 | 17.55 | 17.72 | 17.47 | 17.67 | 17.67 | 57,500 |
02 Jan 2024 | 17.87 | 18.00 | 17.41 | 17.55 | 17.55 | 81,200 |
29 Dec 2023 | 18.20 | 18.20 | 17.71 | 17.87 | 17.87 | 139,100 |
28 Dec 2023 | 17.75 | 18.00 | 17.43 | 17.86 | 17.86 | 43,500 |
27 Dec 2023 | 17.58 | 18.49 | 17.58 | 17.82 | 17.82 | 121,600 |
26 Dec 2023 | 17.07 | 18.27 | 17.03 | 17.72 | 17.72 | 189,700 |
22 Dec 2023 | 16.74 | 17.25 | 16.67 | 17.18 | 17.18 | 101,600 |
21 Dec 2023 | 16.61 | 16.83 | 16.40 | 16.43 | 16.43 | 60,300 |
20 Dec 2023 | 16.26 | 16.95 | 16.18 | 16.47 | 16.47 | 97,500 |
19 Dec 2023 | 16.46 | 16.71 | 16.26 | 16.33 | 16.33 | 92,600 |
18 Dec 2023 | 16.97 | 17.19 | 16.35 | 16.37 | 16.37 | 110,800 |
15 Dec 2023 | 17.04 | 17.41 | 16.89 | 16.97 | 16.97 | 103,600 |
14 Dec 2023 | 17.12 | 17.59 | 17.01 | 17.36 | 17.36 | 77,800 |
13 Dec 2023 | 16.97 | 17.50 | 16.89 | 17.20 | 17.20 | 95,800 |
12 Dec 2023 | 17.17 | 17.21 | 16.70 | 17.05 | 17.05 | 47,900 |
11 Dec 2023 | 17.12 | 17.40 | 16.97 | 17.30 | 17.30 | 64,000 |
08 Dec 2023 | 16.77 | 17.29 | 16.71 | 17.28 | 17.28 | 23,700 |
07 Dec 2023 | 16.89 | 17.20 | 16.80 | 16.88 | 16.88 | 50,800 |
06 Dec 2023 | 17.22 | 17.25 | 16.64 | 16.70 | 16.70 | 113,600 |
05 Dec 2023 | 17.31 | 17.74 | 17.16 | 17.19 | 17.19 | 59,200 |
04 Dec 2023 | 17.63 | 17.75 | 17.27 | 17.52 | 17.52 | 39,200 |
01 Dec 2023 | 16.99 | 17.74 | 16.99 | 17.63 | 17.63 | 98,300 |
30 Nov 2023 | 16.96 | 17.25 | 16.77 | 17.20 | 17.20 | 58,500 |
29 Nov 2023 | 17.60 | 17.69 | 16.93 | 17.12 | 17.12 | 112,200 |
28 Nov 2023 | 16.64 | 17.34 | 16.19 | 17.33 | 17.33 | 176,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |