Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 13.60 | 14.17 | 13.60 | 13.96 | 13.96 | 827,578 |
24 Apr 2024 | 14.83 | 14.94 | 14.00 | 14.09 | 14.09 | 430,200 |
23 Apr 2024 | 14.11 | 15.13 | 14.02 | 14.79 | 14.79 | 750,600 |
22 Apr 2024 | 14.11 | 14.32 | 13.79 | 14.00 | 14.00 | 824,700 |
19 Apr 2024 | 13.94 | 14.20 | 13.18 | 13.85 | 13.85 | 707,100 |
18 Apr 2024 | 13.70 | 14.09 | 13.50 | 13.95 | 13.95 | 855,100 |
17 Apr 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 13.70 | 757,900 |
16 Apr 2024 | 13.20 | 14.05 | 13.15 | 14.00 | 14.00 | 393,100 |
15 Apr 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 13.33 | 535,000 |
12 Apr 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 13.45 | 505,100 |
11 Apr 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 14.17 | 366,600 |
10 Apr 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 14.02 | 547,600 |
09 Apr 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 14.82 | 352,900 |
08 Apr 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 14.50 | 407,700 |
05 Apr 2024 | 14.25 | 14.64 | 13.93 | 14.39 | 14.39 | 491,600 |
04 Apr 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 14.40 | 562,800 |
03 Apr 2024 | 15.65 | 15.94 | 14.93 | 15.23 | 15.23 | 672,800 |
02 Apr 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 15.72 | 724,200 |
01 Apr 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 16.79 | 891,300 |
28 Mar 2024 | 17.19 | 17.90 | 15.27 | 17.76 | 17.76 | 1,751,000 |
27 Mar 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 15.45 | 602,600 |
26 Mar 2024 | 16.23 | 16.42 | 14.90 | 15.00 | 15.00 | 1,045,100 |
25 Mar 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 16.01 | 639,800 |
22 Mar 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 16.39 | 816,200 |
21 Mar 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 17.20 | 2,497,100 |
20 Mar 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 16.45 | 2,191,700 |
19 Mar 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 15.15 | 1,624,200 |
18 Mar 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 13.20 | 872,900 |
15 Mar 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 14.45 | 4,197,400 |
14 Mar 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 14.78 | 859,100 |
13 Mar 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 16.38 | 599,400 |
12 Mar 2024 | 16.22 | 16.76 | 15.88 | 16.61 | 16.61 | 734,500 |
11 Mar 2024 | 17.19 | 17.42 | 16.24 | 16.28 | 16.28 | 837,800 |
08 Mar 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 16.98 | 857,500 |
07 Mar 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 16.02 | 914,500 |
06 Mar 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 16.38 | 821,600 |
05 Mar 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 15.82 | 2,038,000 |
04 Mar 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 15.36 | 665,900 |
01 Mar 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 15.68 | 656,000 |
29 Feb 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 15.50 | 1,064,900 |
28 Feb 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 16.78 | 949,000 |
27 Feb 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 17.08 | 876,200 |
26 Feb 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 15.86 | 845,500 |
23 Feb 2024 | 15.73 | 16.04 | 15.45 | 15.60 | 15.60 | 401,300 |
22 Feb 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 15.63 | 450,900 |
21 Feb 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 14.98 | 983,600 |
20 Feb 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 15.01 | 340,800 |
16 Feb 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 15.87 | 454,600 |
15 Feb 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 15.77 | 397,900 |
14 Feb 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 15.50 | 468,100 |
13 Feb 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 15.35 | 596,200 |
12 Feb 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 15.75 | 519,100 |
09 Feb 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 15.40 | 477,500 |
08 Feb 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 15.71 | 304,400 |
07 Feb 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 16.02 | 417,400 |
06 Feb 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 15.97 | 578,400 |
05 Feb 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 15.29 | 324,900 |
02 Feb 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 15.06 | 452,400 |
01 Feb 2024 | 14.08 | 15.03 | 13.93 | 14.94 | 14.94 | 651,700 |
31 Jan 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 13.95 | 478,300 |
30 Jan 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 14.36 | 485,600 |
29 Jan 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 15.16 | 428,500 |
26 Jan 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 14.61 | 322,000 |
25 Jan 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 14.91 | 531,600 |
24 Jan 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 14.74 | 677,700 |
23 Jan 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 14.73 | 720,900 |
22 Jan 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 15.39 | 868,700 |
19 Jan 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 15.06 | 681,000 |
18 Jan 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 15.87 | 634,700 |
17 Jan 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 15.59 | 543,900 |
16 Jan 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 15.91 | 499,500 |
12 Jan 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 16.33 | 543,900 |
11 Jan 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 15.90 | 776,400 |
10 Jan 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 16.60 | 714,600 |
09 Jan 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 16.25 | 413,900 |
08 Jan 2024 | 16.00 | 17.10 | 15.56 | 17.08 | 17.08 | 759,100 |
05 Jan 2024 | 16.75 | 16.85 | 15.35 | 16.14 | 16.14 | 1,203,900 |
04 Jan 2024 | 17.17 | 17.58 | 16.81 | 17.10 | 17.10 | 830,000 |
03 Jan 2024 | 17.38 | 17.56 | 16.44 | 16.64 | 16.64 | 883,800 |
02 Jan 2024 | 18.49 | 18.89 | 17.42 | 17.50 | 17.50 | 820,800 |
29 Dec 2023 | 20.30 | 20.30 | 18.11 | 18.80 | 18.80 | 1,507,500 |
28 Dec 2023 | 19.43 | 21.17 | 19.30 | 20.32 | 20.32 | 2,220,200 |
27 Dec 2023 | 19.38 | 19.45 | 18.76 | 19.31 | 19.31 | 797,000 |
26 Dec 2023 | 19.12 | 19.48 | 18.48 | 19.19 | 19.19 | 591,500 |
22 Dec 2023 | 18.49 | 19.20 | 18.41 | 18.75 | 18.75 | 1,142,500 |
21 Dec 2023 | 18.19 | 18.64 | 17.86 | 18.00 | 18.00 | 687,500 |
20 Dec 2023 | 18.74 | 19.31 | 17.65 | 17.75 | 17.75 | 1,100,000 |
19 Dec 2023 | 18.28 | 19.46 | 18.13 | 18.90 | 18.90 | 1,315,500 |
18 Dec 2023 | 18.76 | 19.00 | 17.88 | 17.95 | 17.95 | 833,500 |
15 Dec 2023 | 19.28 | 19.91 | 18.32 | 18.98 | 18.98 | 5,198,000 |
14 Dec 2023 | 19.04 | 19.46 | 17.41 | 18.56 | 18.56 | 2,202,200 |
13 Dec 2023 | 18.75 | 19.83 | 18.49 | 19.47 | 19.47 | 1,673,300 |
12 Dec 2023 | 18.07 | 19.37 | 17.87 | 18.50 | 18.50 | 1,130,300 |
11 Dec 2023 | 18.44 | 18.58 | 17.47 | 18.07 | 18.07 | 896,600 |
08 Dec 2023 | 17.91 | 19.53 | 17.88 | 18.25 | 18.25 | 1,678,400 |
07 Dec 2023 | 16.00 | 17.56 | 15.80 | 17.55 | 17.55 | 847,100 |
06 Dec 2023 | 15.50 | 16.36 | 15.30 | 15.93 | 15.93 | 799,800 |
05 Dec 2023 | 14.38 | 15.75 | 14.38 | 15.55 | 15.55 | 1,793,300 |
04 Dec 2023 | 13.53 | 14.57 | 13.50 | 14.50 | 14.50 | 1,151,900 |
01 Dec 2023 | 12.58 | 13.64 | 12.21 | 13.45 | 13.45 | 1,144,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |