Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 15.39 | 15.48 | 14.84 | 15.38 | 15.38 | 663,500 |
19 Apr 2024 | 15.58 | 16.02 | 14.44 | 14.96 | 14.96 | 1,380,000 |
18 Apr 2024 | 14.86 | 16.13 | 14.64 | 15.75 | 15.75 | 1,883,500 |
17 Apr 2024 | 14.74 | 15.29 | 14.55 | 14.85 | 14.85 | 807,100 |
16 Apr 2024 | 13.90 | 14.73 | 13.79 | 14.61 | 14.61 | 751,000 |
15 Apr 2024 | 13.85 | 14.05 | 13.68 | 13.85 | 13.85 | 612,700 |
12 Apr 2024 | 14.06 | 14.14 | 13.57 | 13.77 | 13.77 | 609,500 |
11 Apr 2024 | 14.61 | 14.84 | 13.98 | 14.06 | 14.06 | 717,600 |
10 Apr 2024 | 13.90 | 14.60 | 13.76 | 14.41 | 14.41 | 602,100 |
09 Apr 2024 | 14.00 | 14.39 | 13.91 | 14.38 | 14.38 | 601,500 |
08 Apr 2024 | 14.72 | 14.81 | 13.88 | 13.96 | 13.96 | 537,200 |
05 Apr 2024 | 14.02 | 14.74 | 13.76 | 14.57 | 14.57 | 516,300 |
04 Apr 2024 | 15.75 | 15.88 | 14.16 | 14.20 | 14.20 | 1,380,400 |
03 Apr 2024 | 15.68 | 15.88 | 15.50 | 15.60 | 15.60 | 843,500 |
02 Apr 2024 | 15.73 | 16.00 | 15.42 | 15.84 | 15.84 | 811,700 |
01 Apr 2024 | 16.42 | 16.49 | 15.85 | 16.16 | 16.16 | 570,700 |
28 Mar 2024 | 15.89 | 16.89 | 15.75 | 16.52 | 16.52 | 779,700 |
27 Mar 2024 | 15.50 | 15.81 | 15.39 | 15.79 | 15.79 | 852,900 |
26 Mar 2024 | 15.25 | 15.85 | 15.14 | 15.52 | 15.52 | 906,400 |
25 Mar 2024 | 15.60 | 16.09 | 14.97 | 15.02 | 15.02 | 1,143,900 |
22 Mar 2024 | 15.15 | 15.83 | 15.00 | 15.55 | 15.55 | 611,900 |
21 Mar 2024 | 14.76 | 15.40 | 14.75 | 15.06 | 15.06 | 1,061,000 |
20 Mar 2024 | 13.74 | 14.79 | 13.55 | 14.67 | 14.67 | 531,800 |
19 Mar 2024 | 13.91 | 14.18 | 13.78 | 13.80 | 13.80 | 1,103,000 |
18 Mar 2024 | 14.42 | 14.59 | 13.90 | 13.93 | 13.93 | 535,900 |
15 Mar 2024 | 14.08 | 14.52 | 14.04 | 14.39 | 14.39 | 1,588,600 |
14 Mar 2024 | 14.76 | 14.94 | 14.00 | 14.19 | 14.19 | 646,800 |
13 Mar 2024 | 14.78 | 14.98 | 14.61 | 14.89 | 14.89 | 554,300 |
12 Mar 2024 | 15.28 | 15.28 | 14.50 | 14.73 | 14.73 | 781,800 |
11 Mar 2024 | 15.60 | 15.82 | 14.95 | 15.15 | 15.15 | 970,300 |
08 Mar 2024 | 15.79 | 16.08 | 15.27 | 15.56 | 15.56 | 767,400 |
07 Mar 2024 | 15.93 | 16.10 | 15.40 | 15.52 | 15.52 | 880,400 |
06 Mar 2024 | 16.34 | 16.34 | 13.80 | 15.78 | 15.78 | 2,174,100 |
05 Mar 2024 | 16.66 | 17.04 | 16.62 | 16.68 | 16.68 | 677,300 |
04 Mar 2024 | 17.52 | 17.52 | 16.66 | 16.89 | 16.89 | 417,000 |
01 Mar 2024 | 16.88 | 17.85 | 16.88 | 17.46 | 17.46 | 919,700 |
29 Feb 2024 | 17.22 | 17.26 | 16.58 | 16.73 | 16.73 | 641,600 |
28 Feb 2024 | 17.18 | 17.74 | 16.77 | 16.83 | 16.83 | 804,700 |
27 Feb 2024 | 15.77 | 17.50 | 15.47 | 17.38 | 17.38 | 984,300 |
26 Feb 2024 | 15.25 | 15.93 | 15.25 | 15.65 | 15.65 | 341,900 |
23 Feb 2024 | 14.61 | 15.21 | 14.58 | 15.18 | 15.18 | 263,100 |
22 Feb 2024 | 14.80 | 14.97 | 14.53 | 14.56 | 14.56 | 362,300 |
21 Feb 2024 | 14.76 | 14.94 | 14.59 | 14.75 | 14.75 | 318,400 |
20 Feb 2024 | 15.19 | 15.63 | 14.82 | 14.89 | 14.89 | 284,500 |
16 Feb 2024 | 15.22 | 15.46 | 15.00 | 15.33 | 15.33 | 412,400 |
15 Feb 2024 | 14.89 | 15.41 | 14.78 | 15.36 | 15.36 | 432,100 |
14 Feb 2024 | 14.44 | 14.97 | 14.26 | 14.75 | 14.75 | 376,900 |
13 Feb 2024 | 15.13 | 15.37 | 14.15 | 14.19 | 14.19 | 795,000 |
12 Feb 2024 | 15.58 | 15.95 | 15.35 | 15.71 | 15.71 | 339,600 |
09 Feb 2024 | 15.25 | 15.63 | 15.25 | 15.51 | 15.51 | 295,700 |
08 Feb 2024 | 15.54 | 15.63 | 15.08 | 15.23 | 15.23 | 340,400 |
07 Feb 2024 | 15.85 | 15.85 | 15.27 | 15.38 | 15.38 | 377,300 |
06 Feb 2024 | 14.95 | 15.84 | 14.87 | 15.83 | 15.83 | 459,100 |
05 Feb 2024 | 14.69 | 15.03 | 14.50 | 15.01 | 15.01 | 367,500 |
02 Feb 2024 | 15.23 | 15.31 | 14.63 | 14.92 | 14.92 | 416,300 |
01 Feb 2024 | 15.27 | 15.52 | 15.11 | 15.49 | 15.49 | 459,700 |
31 Jan 2024 | 14.41 | 15.62 | 14.41 | 15.05 | 15.05 | 584,000 |
30 Jan 2024 | 14.55 | 14.66 | 14.18 | 14.50 | 14.50 | 366,200 |
29 Jan 2024 | 14.20 | 14.97 | 13.86 | 14.50 | 14.50 | 623,800 |
26 Jan 2024 | 13.75 | 14.25 | 13.63 | 14.21 | 14.21 | 807,800 |
25 Jan 2024 | 13.71 | 13.95 | 13.53 | 13.63 | 13.63 | 301,300 |
24 Jan 2024 | 13.89 | 13.92 | 13.55 | 13.56 | 13.56 | 236,000 |
23 Jan 2024 | 14.29 | 14.31 | 13.49 | 13.75 | 13.75 | 432,500 |
22 Jan 2024 | 14.01 | 14.33 | 13.87 | 14.00 | 14.00 | 334,700 |
19 Jan 2024 | 13.89 | 14.17 | 13.42 | 13.92 | 13.92 | 388,300 |
18 Jan 2024 | 13.94 | 13.94 | 13.44 | 13.79 | 13.79 | 425,700 |
17 Jan 2024 | 13.64 | 13.84 | 13.46 | 13.81 | 13.81 | 351,500 |
16 Jan 2024 | 13.75 | 13.99 | 13.60 | 13.93 | 13.93 | 403,100 |
12 Jan 2024 | 14.03 | 14.39 | 13.87 | 13.94 | 13.94 | 246,900 |
11 Jan 2024 | 14.00 | 14.06 | 13.51 | 13.81 | 13.81 | 548,600 |
10 Jan 2024 | 14.50 | 14.60 | 13.97 | 14.00 | 14.00 | 499,900 |
09 Jan 2024 | 14.85 | 14.85 | 14.10 | 14.49 | 14.49 | 541,100 |
08 Jan 2024 | 14.30 | 14.98 | 14.22 | 14.94 | 14.94 | 504,800 |
05 Jan 2024 | 14.10 | 14.58 | 13.71 | 14.44 | 14.44 | 414,100 |
04 Jan 2024 | 14.17 | 14.54 | 13.75 | 14.32 | 14.32 | 387,500 |
03 Jan 2024 | 14.42 | 14.42 | 13.90 | 14.02 | 14.02 | 401,400 |
02 Jan 2024 | 14.36 | 15.22 | 14.36 | 14.52 | 14.52 | 643,400 |
29 Dec 2023 | 15.06 | 15.06 | 14.57 | 14.60 | 14.60 | 497,600 |
28 Dec 2023 | 15.04 | 15.15 | 14.82 | 14.99 | 14.99 | 451,200 |
27 Dec 2023 | 15.45 | 15.60 | 14.97 | 15.12 | 15.12 | 568,200 |
26 Dec 2023 | 15.22 | 15.55 | 15.20 | 15.37 | 15.37 | 464,300 |
22 Dec 2023 | 14.46 | 15.09 | 14.35 | 15.03 | 15.03 | 631,500 |
21 Dec 2023 | 14.15 | 14.48 | 13.96 | 14.22 | 14.22 | 340,400 |
20 Dec 2023 | 14.47 | 14.80 | 13.79 | 13.85 | 13.85 | 471,800 |
19 Dec 2023 | 14.40 | 15.15 | 14.36 | 14.47 | 14.47 | 1,109,000 |
18 Dec 2023 | 14.20 | 14.50 | 13.74 | 14.17 | 14.17 | 537,000 |
15 Dec 2023 | 14.39 | 14.75 | 13.90 | 14.26 | 14.26 | 813,800 |
14 Dec 2023 | 14.54 | 14.58 | 13.80 | 14.26 | 14.26 | 989,700 |
13 Dec 2023 | 12.54 | 14.18 | 12.51 | 14.17 | 14.17 | 1,468,200 |
12 Dec 2023 | 11.80 | 12.54 | 11.51 | 12.50 | 12.50 | 407,600 |
11 Dec 2023 | 12.31 | 12.33 | 11.65 | 11.75 | 11.75 | 616,600 |
08 Dec 2023 | 12.36 | 12.56 | 12.15 | 12.27 | 12.27 | 378,100 |
07 Dec 2023 | 12.39 | 12.59 | 12.29 | 12.43 | 12.43 | 650,900 |
06 Dec 2023 | 12.30 | 12.61 | 11.90 | 12.29 | 12.29 | 720,700 |
05 Dec 2023 | 12.03 | 12.18 | 11.95 | 12.08 | 12.08 | 406,800 |
04 Dec 2023 | 12.22 | 12.42 | 11.85 | 12.16 | 12.16 | 400,900 |
01 Dec 2023 | 11.55 | 12.28 | 11.30 | 12.26 | 12.26 | 577,100 |
30 Nov 2023 | 11.82 | 12.23 | 11.52 | 11.58 | 11.58 | 770,500 |
29 Nov 2023 | 11.64 | 12.20 | 11.58 | 11.60 | 11.60 | 486,400 |
28 Nov 2023 | 11.82 | 11.82 | 11.43 | 11.59 | 11.59 | 431,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |