Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.31 | 16.53 | 16.21 | 16.50 | 16.50 | 60,263 |
18 Apr 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 16.36 | 188,000 |
17 Apr 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 16.45 | 295,200 |
16 Apr 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 16.68 | 107,400 |
15 Apr 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 17.66 | 62,800 |
12 Apr 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 17.88 | 92,800 |
11 Apr 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 18.09 | 126,700 |
10 Apr 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 17.63 | 83,500 |
09 Apr 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 17.94 | 360,000 |
08 Apr 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 16.87 | 78,300 |
05 Apr 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 16.36 | 51,400 |
04 Apr 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 16.87 | 85,600 |
03 Apr 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 16.93 | 188,600 |
02 Apr 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 16.72 | 128,900 |
01 Apr 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 16.77 | 38,100 |
28 Mar 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 16.80 | 62,100 |
27 Mar 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 16.85 | 144,900 |
26 Mar 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 16.65 | 121,700 |
25 Mar 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 16.81 | 104,500 |
22 Mar 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 16.39 | 329,300 |
21 Mar 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 17.27 | 584,600 |
20 Mar 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 17.34 | 110,100 |
19 Mar 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 17.09 | 266,000 |
18 Mar 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 17.13 | 137,100 |
15 Mar 2024 | 17.46 | 17.94 | 17.46 | 17.61 | 17.61 | 144,500 |
14 Mar 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 16.78 | 245,600 |
13 Mar 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 18.56 | 633,700 |
12 Mar 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 16.33 | 207,300 |
11 Mar 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 14.96 | 42,800 |
08 Mar 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 14.87 | 59,900 |
07 Mar 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 14.52 | 101,100 |
06 Mar 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 14.90 | 182,100 |
05 Mar 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 13.83 | 145,700 |
04 Mar 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 15.12 | 81,700 |
01 Mar 2024 | 15.30 | 15.63 | 15.02 | 15.15 | 15.15 | 71,000 |
29 Feb 2024 | 15.38 | 15.59 | 15.05 | 15.11 | 15.11 | 79,600 |
28 Feb 2024 | 15.94 | 16.11 | 15.13 | 15.21 | 15.21 | 66,800 |
27 Feb 2024 | 15.80 | 16.30 | 15.50 | 15.99 | 15.99 | 57,700 |
26 Feb 2024 | 15.55 | 15.69 | 15.25 | 15.64 | 15.64 | 47,700 |
23 Feb 2024 | 15.69 | 15.81 | 15.37 | 15.72 | 15.72 | 46,200 |
22 Feb 2024 | 14.95 | 16.20 | 14.95 | 15.66 | 15.66 | 116,400 |
21 Feb 2024 | 14.57 | 14.76 | 14.39 | 14.48 | 14.48 | 74,100 |
20 Feb 2024 | 14.66 | 14.73 | 14.28 | 14.41 | 14.41 | 87,200 |
16 Feb 2024 | 14.22 | 14.73 | 14.18 | 14.59 | 14.59 | 66,600 |
15 Feb 2024 | 13.53 | 14.06 | 13.45 | 13.67 | 13.67 | 55,400 |
14 Feb 2024 | 13.40 | 13.77 | 13.08 | 13.53 | 13.53 | 172,400 |
13 Feb 2024 | 13.79 | 14.42 | 13.77 | 14.01 | 14.01 | 93,700 |
12 Feb 2024 | 14.01 | 14.28 | 13.91 | 14.12 | 14.12 | 52,600 |
09 Feb 2024 | 13.89 | 14.08 | 13.82 | 14.01 | 14.01 | 20,200 |
08 Feb 2024 | 13.85 | 14.10 | 13.76 | 13.93 | 13.93 | 70,800 |
07 Feb 2024 | 13.51 | 13.76 | 13.34 | 13.70 | 13.70 | 209,300 |
06 Feb 2024 | 13.35 | 13.84 | 13.14 | 13.51 | 13.51 | 94,900 |
05 Feb 2024 | 12.34 | 12.34 | 11.93 | 12.08 | 12.08 | 38,600 |
02 Feb 2024 | 12.54 | 12.54 | 12.22 | 12.36 | 12.36 | 134,100 |
01 Feb 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 12.93 | 83,900 |
31 Jan 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 12.50 | 65,300 |
30 Jan 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 12.67 | 81,700 |
29 Jan 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 12.93 | 288,500 |
26 Jan 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 13.14 | 108,800 |
25 Jan 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 13.85 | 78,100 |
24 Jan 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 13.55 | 80,400 |
23 Jan 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 13.87 | 184,400 |
22 Jan 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 13.20 | 286,200 |
19 Jan 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 14.27 | 115,200 |
18 Jan 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 15.28 | 33,200 |
17 Jan 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 15.03 | 83,400 |
16 Jan 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 15.98 | 43,800 |
12 Jan 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 16.47 | 79,000 |
11 Jan 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 16.61 | 62,700 |
10 Jan 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 16.09 | 26,300 |
09 Jan 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 16.06 | 49,900 |
08 Jan 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 16.03 | 51,300 |
05 Jan 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 16.46 | 80,800 |
04 Jan 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 17.23 | 47,500 |
03 Jan 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 17.23 | 41,700 |
02 Jan 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 17.51 | 68,300 |
29 Dec 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 18.11 | 93,000 |
28 Dec 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 17.63 | 92,800 |
27 Dec 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 17.51 | 97,400 |
26 Dec 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 16.85 | 57,000 |
22 Dec 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 16.85 | 70,700 |
21 Dec 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 16.98 | 169,700 |
20 Dec 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 16.83 | 106,900 |
19 Dec 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 17.87 | 87,600 |
18 Dec 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 18.03 | 187,800 |
15 Dec 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 19.32 | 64,900 |
14 Dec 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 19.52 | 153,000 |
13 Dec 2023 | 18.79 | 19.52 | 18.60 | 19.43 | 19.43 | 79,900 |
12 Dec 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 19.28 | 92,700 |
11 Dec 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 18.50 | 50,200 |
08 Dec 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 18.80 | 102,100 |
07 Dec 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 18.88 | 138,100 |
06 Dec 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 18.03 | 86,100 |
05 Dec 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 17.83 | 176,700 |
04 Dec 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 17.92 | 122,900 |
01 Dec 2023 | 18.07 | 18.57 | 18.06 | 18.56 | 18.56 | 118,300 |
30 Nov 2023 | 19.04 | 19.52 | 18.84 | 19.28 | 19.28 | 108,600 |
29 Nov 2023 | 19.00 | 19.00 | 18.57 | 18.78 | 18.78 | 142,600 |
28 Nov 2023 | 19.40 | 19.69 | 19.28 | 19.36 | 19.36 | 151,600 |
27 Nov 2023 | 19.14 | 19.42 | 18.99 | 19.10 | 19.10 | 95,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |