Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.02 | 16.58 | 15.84 | 16.11 | 16.11 | 76,432 |
23 Apr 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 16.11 | 296,900 |
22 Apr 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 16.06 | 499,200 |
19 Apr 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 16.13 | 514,600 |
18 Apr 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 16.47 | 435,200 |
17 Apr 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 16.79 | 274,700 |
16 Apr 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 17.01 | 377,400 |
15 Apr 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 17.02 | 478,700 |
12 Apr 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 17.48 | 351,300 |
11 Apr 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 18.06 | 310,900 |
10 Apr 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 18.12 | 331,400 |
09 Apr 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 18.83 | 264,100 |
08 Apr 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 18.62 | 277,700 |
05 Apr 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 18.21 | 369,800 |
04 Apr 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 18.56 | 679,700 |
03 Apr 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 18.34 | 460,800 |
02 Apr 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 17.91 | 469,100 |
01 Apr 2024 | 17.75 | 18.18 | 17.19 | 18.13 | 18.13 | 405,800 |
28 Mar 2024 | 18.14 | 18.34 | 17.55 | 17.70 | 17.70 | 490,400 |
27 Mar 2024 | 17.53 | 18.17 | 17.25 | 18.12 | 18.12 | 536,100 |
26 Mar 2024 | 17.71 | 17.71 | 16.56 | 17.35 | 17.35 | 799,000 |
25 Mar 2024 | 17.59 | 18.05 | 17.10 | 17.42 | 17.42 | 559,400 |
22 Mar 2024 | 16.67 | 17.67 | 16.57 | 17.60 | 17.60 | 584,400 |
21 Mar 2024 | 16.12 | 16.92 | 16.03 | 16.52 | 16.52 | 793,800 |
20 Mar 2024 | 16.29 | 16.45 | 15.76 | 16.03 | 16.03 | 723,300 |
19 Mar 2024 | 14.85 | 16.62 | 14.85 | 16.54 | 16.54 | 937,000 |
18 Mar 2024 | 15.18 | 15.45 | 14.84 | 15.02 | 15.02 | 438,700 |
15 Mar 2024 | 14.68 | 15.77 | 14.68 | 15.18 | 15.18 | 890,600 |
14 Mar 2024 | 14.34 | 15.35 | 14.13 | 14.73 | 14.73 | 702,900 |
13 Mar 2024 | 14.50 | 16.35 | 13.93 | 14.36 | 14.36 | 1,212,700 |
12 Mar 2024 | 16.29 | 16.61 | 15.86 | 16.30 | 16.30 | 735,700 |
11 Mar 2024 | 16.65 | 17.02 | 16.17 | 16.38 | 16.38 | 383,800 |
08 Mar 2024 | 17.76 | 18.17 | 16.57 | 16.85 | 16.85 | 362,200 |
07 Mar 2024 | 17.51 | 17.74 | 17.15 | 17.37 | 17.37 | 827,900 |
06 Mar 2024 | 17.26 | 17.48 | 17.01 | 17.26 | 17.26 | 268,300 |
05 Mar 2024 | 17.28 | 17.33 | 16.60 | 16.86 | 16.86 | 290,400 |
04 Mar 2024 | 18.00 | 18.00 | 17.32 | 17.42 | 17.42 | 253,600 |
01 Mar 2024 | 17.78 | 18.59 | 17.63 | 17.91 | 17.91 | 592,300 |
29 Feb 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 17.67 | 357,600 |
28 Feb 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 16.52 | 320,200 |
27 Feb 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 16.92 | 430,900 |
26 Feb 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 15.97 | 235,900 |
23 Feb 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 15.82 | 455,700 |
22 Feb 2024 | 16.07 | 16.18 | 15.72 | 15.94 | 15.94 | 293,400 |
21 Feb 2024 | 15.84 | 16.13 | 15.40 | 16.10 | 16.10 | 289,000 |
20 Feb 2024 | 15.32 | 15.93 | 15.14 | 15.89 | 15.89 | 278,500 |
16 Feb 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 15.69 | 249,400 |
15 Feb 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 16.17 | 291,400 |
14 Feb 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 15.90 | 260,900 |
13 Feb 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 14.90 | 569,000 |
12 Feb 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 16.35 | 210,400 |
09 Feb 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 15.89 | 408,500 |
08 Feb 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 15.74 | 333,400 |
07 Feb 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 15.55 | 348,200 |
06 Feb 2024 | 14.72 | 15.59 | 14.59 | 15.58 | 15.58 | 485,900 |
05 Feb 2024 | 14.86 | 14.98 | 14.60 | 14.75 | 14.75 | 258,500 |
02 Feb 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 15.16 | 314,600 |
01 Feb 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 15.25 | 311,500 |
31 Jan 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 14.51 | 455,500 |
30 Jan 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 15.02 | 226,800 |
29 Jan 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 15.99 | 211,800 |
26 Jan 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 15.14 | 711,200 |
25 Jan 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 14.94 | 297,400 |
24 Jan 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 14.86 | 370,400 |
23 Jan 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 14.92 | 450,100 |
22 Jan 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 14.77 | 430,900 |
19 Jan 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 14.45 | 241,700 |
18 Jan 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 14.27 | 353,300 |
17 Jan 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 14.31 | 270,200 |
16 Jan 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 14.49 | 365,100 |
12 Jan 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 14.61 | 303,500 |
11 Jan 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 14.82 | 442,500 |
10 Jan 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 14.84 | 975,000 |
09 Jan 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 15.59 | 1,053,900 |
08 Jan 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 16.22 | 289,700 |
05 Jan 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 15.45 | 400,900 |
04 Jan 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 15.43 | 361,000 |
03 Jan 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 15.10 | 810,700 |
02 Jan 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 15.46 | 255,200 |
29 Dec 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 15.49 | 269,800 |
28 Dec 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 15.97 | 193,000 |
27 Dec 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 16.13 | 298,000 |
26 Dec 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 16.07 | 182,100 |
22 Dec 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 16.09 | 229,300 |
21 Dec 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 16.23 | 223,500 |
20 Dec 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 15.65 | 358,900 |
19 Dec 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 16.33 | 335,600 |
18 Dec 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 15.56 | 436,400 |
15 Dec 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 15.94 | 1,010,600 |
14 Dec 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 16.59 | 575,200 |
13 Dec 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 16.01 | 328,700 |
12 Dec 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 14.71 | 293,300 |
11 Dec 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 14.97 | 230,500 |
08 Dec 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 15.23 | 266,800 |
07 Dec 2023 | 14.51 | 15.10 | 14.45 | 14.77 | 14.77 | 301,800 |
06 Dec 2023 | 14.99 | 15.14 | 14.45 | 14.52 | 14.52 | 524,100 |
05 Dec 2023 | 15.48 | 15.79 | 14.74 | 14.77 | 14.77 | 976,900 |
04 Dec 2023 | 14.72 | 15.75 | 14.72 | 15.64 | 15.64 | 483,200 |
01 Dec 2023 | 13.88 | 14.99 | 13.73 | 14.82 | 14.82 | 541,900 |
30 Nov 2023 | 13.90 | 14.27 | 13.49 | 14.02 | 14.02 | 725,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |