Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.91 | 14.35 | 13.68 | 14.14 | 14.14 | 808,100 |
25 Apr 2024 | 13.73 | 14.00 | 13.55 | 13.85 | 13.85 | 792,600 |
24 Apr 2024 | 14.12 | 14.29 | 13.81 | 14.03 | 14.03 | 539,100 |
23 Apr 2024 | 13.47 | 14.47 | 13.40 | 14.16 | 14.16 | 854,000 |
22 Apr 2024 | 13.62 | 13.68 | 13.34 | 13.42 | 13.42 | 801,900 |
19 Apr 2024 | 13.69 | 13.79 | 13.42 | 13.53 | 13.53 | 771,500 |
18 Apr 2024 | 13.70 | 14.09 | 13.62 | 13.77 | 13.77 | 913,500 |
17 Apr 2024 | 13.97 | 13.97 | 13.63 | 13.68 | 13.68 | 561,400 |
16 Apr 2024 | 13.61 | 13.93 | 13.45 | 13.85 | 13.85 | 632,900 |
15 Apr 2024 | 14.12 | 14.32 | 13.54 | 13.75 | 13.75 | 728,800 |
12 Apr 2024 | 14.40 | 14.50 | 13.88 | 14.09 | 14.09 | 599,900 |
11 Apr 2024 | 14.46 | 14.67 | 14.23 | 14.52 | 14.52 | 558,200 |
10 Apr 2024 | 14.60 | 14.90 | 14.38 | 14.46 | 14.46 | 621,800 |
09 Apr 2024 | 14.89 | 15.57 | 14.89 | 15.22 | 15.22 | 712,200 |
08 Apr 2024 | 15.01 | 15.20 | 14.61 | 14.85 | 14.85 | 710,800 |
05 Apr 2024 | 14.69 | 15.00 | 14.53 | 14.92 | 14.92 | 418,700 |
04 Apr 2024 | 15.06 | 15.43 | 14.79 | 14.79 | 14.79 | 552,200 |
03 Apr 2024 | 14.62 | 15.14 | 14.58 | 14.87 | 14.87 | 617,100 |
02 Apr 2024 | 15.06 | 15.06 | 14.55 | 14.81 | 14.81 | 735,300 |
01 Apr 2024 | 15.71 | 15.79 | 14.92 | 15.39 | 15.39 | 646,200 |
28 Mar 2024 | 15.14 | 15.91 | 15.09 | 15.72 | 15.72 | 654,200 |
27 Mar 2024 | 15.38 | 15.58 | 15.11 | 15.20 | 15.20 | 787,200 |
26 Mar 2024 | 14.94 | 15.29 | 14.77 | 15.16 | 15.16 | 808,700 |
25 Mar 2024 | 15.17 | 15.39 | 14.75 | 14.76 | 14.76 | 613,600 |
22 Mar 2024 | 15.41 | 15.43 | 14.97 | 15.21 | 15.21 | 639,900 |
21 Mar 2024 | 15.62 | 15.83 | 15.33 | 15.44 | 15.44 | 578,000 |
20 Mar 2024 | 14.69 | 15.86 | 14.69 | 15.54 | 15.54 | 805,300 |
19 Mar 2024 | 14.50 | 15.04 | 14.43 | 14.72 | 14.72 | 1,092,500 |
18 Mar 2024 | 14.74 | 14.80 | 14.30 | 14.55 | 14.55 | 522,400 |
15 Mar 2024 | 14.51 | 14.97 | 14.51 | 14.69 | 14.69 | 1,435,900 |
14 Mar 2024 | 15.26 | 15.35 | 14.62 | 14.73 | 14.73 | 755,000 |
13 Mar 2024 | 15.21 | 15.72 | 15.21 | 15.47 | 15.47 | 510,400 |
12 Mar 2024 | 15.76 | 15.87 | 15.22 | 15.37 | 15.37 | 683,200 |
11 Mar 2024 | 15.65 | 16.01 | 15.60 | 15.93 | 15.93 | 521,100 |
08 Mar 2024 | 16.11 | 16.34 | 15.48 | 15.66 | 15.66 | 707,900 |
07 Mar 2024 | 15.90 | 16.25 | 15.68 | 15.96 | 15.96 | 558,100 |
06 Mar 2024 | 15.90 | 16.07 | 15.50 | 15.78 | 15.78 | 566,600 |
05 Mar 2024 | 15.87 | 16.13 | 15.71 | 15.76 | 15.76 | 791,400 |
04 Mar 2024 | 15.86 | 16.08 | 15.80 | 16.07 | 16.07 | 1,191,200 |
01 Mar 2024 | 15.62 | 16.21 | 15.46 | 15.97 | 15.97 | 958,600 |
29 Feb 2024 | 15.85 | 16.22 | 15.56 | 15.60 | 15.60 | 1,627,400 |
28 Feb 2024 | 15.87 | 15.97 | 15.51 | 15.56 | 15.56 | 754,000 |
27 Feb 2024 | 16.48 | 16.63 | 16.01 | 16.13 | 16.13 | 857,900 |
26 Feb 2024 | 16.87 | 17.11 | 16.27 | 16.27 | 16.27 | 973,100 |
23 Feb 2024 | 16.45 | 17.49 | 16.09 | 16.79 | 16.79 | 1,635,000 |
22 Feb 2024 | 16.69 | 16.84 | 15.55 | 16.45 | 16.45 | 2,187,100 |
21 Feb 2024 | 16.40 | 16.50 | 15.09 | 16.48 | 16.48 | 4,095,300 |
20 Feb 2024 | 14.02 | 15.00 | 14.01 | 14.70 | 14.70 | 1,269,400 |
16 Feb 2024 | 14.74 | 14.88 | 14.34 | 14.36 | 14.36 | 1,020,400 |
15 Feb 2024 | 15.07 | 15.21 | 14.78 | 14.90 | 14.90 | 857,300 |
14 Feb 2024 | 14.59 | 14.94 | 14.36 | 14.90 | 14.90 | 782,400 |
13 Feb 2024 | 14.44 | 14.61 | 14.19 | 14.30 | 14.30 | 1,328,800 |
12 Feb 2024 | 14.43 | 15.31 | 14.32 | 15.16 | 15.16 | 1,331,500 |
09 Feb 2024 | 14.59 | 14.93 | 14.33 | 14.36 | 14.36 | 1,099,700 |
08 Feb 2024 | 14.05 | 14.78 | 13.77 | 14.50 | 14.50 | 1,121,600 |
07 Feb 2024 | 14.49 | 14.49 | 14.02 | 14.06 | 14.06 | 996,100 |
06 Feb 2024 | 14.13 | 14.66 | 14.09 | 14.48 | 14.48 | 439,300 |
05 Feb 2024 | 14.49 | 14.57 | 14.16 | 14.17 | 14.17 | 599,500 |
02 Feb 2024 | 14.52 | 14.68 | 14.21 | 14.68 | 14.68 | 1,031,700 |
01 Feb 2024 | 15.17 | 15.22 | 14.72 | 14.80 | 14.80 | 659,800 |
31 Jan 2024 | 15.42 | 15.66 | 14.79 | 14.85 | 14.85 | 1,054,900 |
30 Jan 2024 | 16.26 | 16.29 | 15.37 | 15.48 | 15.48 | 1,579,400 |
29 Jan 2024 | 15.53 | 16.41 | 15.41 | 16.40 | 16.40 | 966,400 |
26 Jan 2024 | 16.03 | 16.07 | 15.58 | 15.61 | 15.61 | 510,200 |
25 Jan 2024 | 16.10 | 16.34 | 15.83 | 15.90 | 15.90 | 851,600 |
24 Jan 2024 | 16.24 | 16.24 | 15.63 | 15.85 | 15.85 | 918,900 |
23 Jan 2024 | 16.29 | 16.33 | 15.82 | 15.97 | 15.97 | 666,800 |
22 Jan 2024 | 15.92 | 16.39 | 15.81 | 16.00 | 16.00 | 928,900 |
19 Jan 2024 | 15.59 | 15.76 | 15.20 | 15.73 | 15.73 | 700,400 |
18 Jan 2024 | 15.52 | 15.65 | 15.30 | 15.53 | 15.53 | 541,700 |
17 Jan 2024 | 15.24 | 15.51 | 15.08 | 15.46 | 15.46 | 628,600 |
16 Jan 2024 | 15.57 | 15.66 | 15.34 | 15.49 | 15.49 | 710,800 |
12 Jan 2024 | 15.97 | 16.13 | 15.63 | 15.82 | 15.82 | 710,500 |
11 Jan 2024 | 15.77 | 15.95 | 15.36 | 15.81 | 15.81 | 915,500 |
10 Jan 2024 | 16.07 | 16.22 | 15.69 | 15.97 | 15.97 | 701,300 |
09 Jan 2024 | 15.80 | 16.38 | 15.78 | 16.12 | 16.12 | 1,017,200 |
08 Jan 2024 | 15.62 | 16.14 | 15.21 | 16.06 | 16.06 | 818,600 |
05 Jan 2024 | 15.58 | 15.94 | 15.28 | 15.61 | 15.61 | 1,055,300 |
04 Jan 2024 | 16.10 | 16.14 | 15.68 | 15.77 | 15.77 | 915,600 |
03 Jan 2024 | 15.56 | 16.19 | 15.43 | 16.11 | 16.11 | 1,127,200 |
02 Jan 2024 | 15.99 | 16.67 | 15.84 | 15.95 | 15.95 | 1,638,800 |
29 Dec 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 16.18 | 1,860,200 |
28 Dec 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 16.79 | 4,718,800 |
27 Dec 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 20.50 | 709,700 |
26 Dec 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 20.59 | 507,300 |
22 Dec 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 20.73 | 873,300 |
21 Dec 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 20.55 | 858,600 |
20 Dec 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 19.24 | 759,200 |
19 Dec 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 20.01 | 1,306,100 |
18 Dec 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 18.62 | 853,600 |
15 Dec 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 19.66 | 4,757,100 |
14 Dec 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 19.98 | 2,073,000 |
13 Dec 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 19.02 | 1,440,700 |
12 Dec 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 18.87 | 1,102,600 |
11 Dec 2023 | 18.37 | 18.54 | 17.92 | 18.35 | 18.35 | 673,100 |
08 Dec 2023 | 17.77 | 18.35 | 17.77 | 18.34 | 18.34 | 582,600 |
07 Dec 2023 | 18.22 | 18.22 | 17.83 | 17.94 | 17.94 | 589,500 |
06 Dec 2023 | 18.76 | 18.86 | 18.13 | 18.19 | 18.19 | 635,900 |
05 Dec 2023 | 18.97 | 18.97 | 18.34 | 18.48 | 18.48 | 716,700 |
04 Dec 2023 | 18.78 | 19.41 | 18.78 | 19.09 | 19.09 | 828,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |