Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.28 | 18.76 | 18.25 | 18.26 | 18.26 | 45,800 |
29 Apr 2024 | 18.18 | 18.46 | 18.18 | 18.30 | 18.30 | 67,300 |
26 Apr 2024 | 17.57 | 18.33 | 17.57 | 18.25 | 18.25 | 65,700 |
25 Apr 2024 | 17.94 | 18.16 | 17.91 | 18.11 | 18.11 | 84,100 |
24 Apr 2024 | 18.31 | 18.31 | 17.98 | 18.14 | 18.14 | 98,500 |
23 Apr 2024 | 17.97 | 18.30 | 17.93 | 18.30 | 18.30 | 506,500 |
22 Apr 2024 | 17.70 | 18.06 | 17.70 | 17.90 | 17.90 | 137,900 |
19 Apr 2024 | 17.75 | 17.90 | 17.71 | 17.79 | 17.79 | 85,800 |
18 Apr 2024 | 17.91 | 18.06 | 17.90 | 17.90 | 17.90 | 118,300 |
17 Apr 2024 | 17.99 | 18.10 | 17.90 | 17.96 | 17.96 | 653,800 |
16 Apr 2024 | 17.55 | 17.92 | 17.54 | 17.73 | 17.73 | 1,216,800 |
15 Apr 2024 | 17.87 | 17.92 | 17.70 | 17.79 | 17.79 | 351,700 |
12 Apr 2024 | 17.79 | 17.87 | 17.49 | 17.54 | 17.54 | 229,400 |
11 Apr 2024 | 17.61 | 17.79 | 17.47 | 17.75 | 17.75 | 74,200 |
10 Apr 2024 | 17.60 | 17.81 | 17.60 | 17.70 | 17.70 | 69,700 |
09 Apr 2024 | 17.77 | 17.78 | 17.58 | 17.67 | 17.67 | 59,700 |
08 Apr 2024 | 17.88 | 17.90 | 17.80 | 17.80 | 17.80 | 66,200 |
05 Apr 2024 | 17.57 | 17.83 | 17.51 | 17.75 | 17.75 | 159,100 |
04 Apr 2024 | 17.95 | 17.95 | 17.62 | 17.68 | 17.68 | 89,800 |
03 Apr 2024 | 17.60 | 17.82 | 17.60 | 17.75 | 17.75 | 198,600 |
02 Apr 2024 | 17.73 | 17.73 | 17.55 | 17.68 | 17.68 | 257,900 |
01 Apr 2024 | 17.88 | 18.08 | 17.38 | 17.85 | 17.85 | 75,300 |
28 Mar 2024 | 17.73 | 17.95 | 17.73 | 17.81 | 17.81 | 328,800 |
27 Mar 2024 | 17.80 | 18.08 | 17.74 | 17.86 | 17.86 | 339,300 |
26 Mar 2024 | 17.71 | 17.91 | 17.68 | 17.87 | 17.87 | 60,800 |
25 Mar 2024 | 17.64 | 17.89 | 17.51 | 17.51 | 17.51 | 125,700 |
22 Mar 2024 | 17.24 | 17.43 | 17.24 | 17.43 | 17.43 | 40,400 |
21 Mar 2024 | 17.24 | 17.50 | 17.24 | 17.37 | 17.37 | 78,000 |
20 Mar 2024 | 16.01 | 16.28 | 16.01 | 16.23 | 16.23 | 55,700 |
19 Mar 2024 | 16.39 | 16.39 | 15.97 | 16.03 | 16.03 | 479,200 |
18 Mar 2024 | 16.08 | 16.46 | 16.08 | 16.40 | 16.40 | 33,300 |
15 Mar 2024 | 16.52 | 16.61 | 16.42 | 16.57 | 16.57 | 83,600 |
14 Mar 2024 | 16.58 | 16.58 | 16.29 | 16.32 | 16.32 | 54,100 |
13 Mar 2024 | 16.64 | 16.67 | 16.58 | 16.62 | 16.62 | 51,100 |
12 Mar 2024 | 16.26 | 16.71 | 16.26 | 16.67 | 16.67 | 52,700 |
11 Mar 2024 | 16.36 | 16.41 | 16.15 | 16.40 | 16.40 | 56,100 |
08 Mar 2024 | 16.09 | 16.46 | 16.09 | 16.35 | 16.35 | 56,100 |
07 Mar 2024 | 16.07 | 16.41 | 16.07 | 16.41 | 16.41 | 87,600 |
06 Mar 2024 | 16.00 | 16.33 | 16.00 | 16.32 | 16.32 | 70,300 |
05 Mar 2024 | 15.74 | 16.14 | 15.74 | 16.00 | 16.00 | 51,600 |
04 Mar 2024 | 15.92 | 16.03 | 15.62 | 15.92 | 15.92 | 82,700 |
01 Mar 2024 | 15.55 | 16.11 | 15.55 | 16.11 | 16.11 | 62,400 |
29 Feb 2024 | 15.78 | 15.85 | 15.65 | 15.79 | 15.79 | 315,800 |
28 Feb 2024 | 15.41 | 15.69 | 15.41 | 15.63 | 15.63 | 83,100 |
27 Feb 2024 | 15.24 | 15.49 | 15.24 | 15.45 | 15.45 | 55,300 |
26 Feb 2024 | 15.71 | 15.71 | 15.57 | 15.69 | 15.69 | 54,900 |
23 Feb 2024 | 15.65 | 15.65 | 15.50 | 15.58 | 15.58 | 38,400 |
22 Feb 2024 | 15.54 | 15.65 | 15.52 | 15.52 | 15.52 | 38,000 |
21 Feb 2024 | 15.55 | 15.61 | 15.47 | 15.61 | 15.61 | 63,300 |
20 Feb 2024 | 15.55 | 15.80 | 15.55 | 15.63 | 15.63 | 52,200 |
16 Feb 2024 | 15.61 | 15.84 | 15.53 | 15.63 | 15.63 | 58,400 |
15 Feb 2024 | 15.31 | 15.50 | 15.19 | 15.48 | 15.48 | 126,900 |
14 Feb 2024 | 15.28 | 15.28 | 15.06 | 15.17 | 15.17 | 114,500 |
13 Feb 2024 | 14.97 | 15.21 | 14.94 | 14.99 | 14.99 | 60,900 |
12 Feb 2024 | 15.25 | 15.39 | 15.25 | 15.37 | 15.37 | 71,300 |
09 Feb 2024 | 15.23 | 15.51 | 15.20 | 15.51 | 15.51 | 110,100 |
08 Feb 2024 | 15.29 | 15.32 | 15.06 | 15.32 | 15.32 | 106,300 |
07 Feb 2024 | 14.97 | 14.97 | 14.72 | 14.90 | 14.90 | 108,600 |
06 Feb 2024 | 14.87 | 14.87 | 14.54 | 14.65 | 14.65 | 213,500 |
05 Feb 2024 | 14.73 | 14.93 | 14.61 | 14.77 | 14.77 | 131,700 |
02 Feb 2024 | 14.83 | 14.94 | 14.78 | 14.94 | 14.94 | 275,200 |
01 Feb 2024 | 15.15 | 15.29 | 15.01 | 15.09 | 15.09 | 369,200 |
31 Jan 2024 | 16.09 | 16.15 | 15.88 | 15.90 | 15.90 | 227,200 |
30 Jan 2024 | 15.91 | 16.13 | 15.91 | 16.13 | 16.13 | 457,300 |
29 Jan 2024 | 15.69 | 15.76 | 15.60 | 15.71 | 15.71 | 206,700 |
26 Jan 2024 | 15.49 | 15.66 | 15.44 | 15.60 | 15.60 | 1,046,700 |
25 Jan 2024 | 15.15 | 15.44 | 15.15 | 15.44 | 15.44 | 158,300 |
24 Jan 2024 | 15.36 | 15.36 | 15.04 | 15.23 | 15.23 | 813,500 |
23 Jan 2024 | 15.33 | 15.36 | 15.02 | 15.29 | 15.29 | 157,500 |
22 Jan 2024 | 15.38 | 15.38 | 15.20 | 15.22 | 15.22 | 226,800 |
19 Jan 2024 | 14.92 | 15.25 | 14.91 | 15.11 | 15.11 | 723,400 |
18 Jan 2024 | 14.77 | 15.01 | 14.77 | 14.98 | 14.98 | 1,620,500 |
17 Jan 2024 | 14.77 | 15.07 | 14.69 | 14.92 | 14.92 | 2,987,100 |
16 Jan 2024 | 14.85 | 15.05 | 14.82 | 15.04 | 15.04 | 2,348,000 |
12 Jan 2024 | 14.79 | 15.19 | 14.69 | 15.03 | 15.03 | 1,922,600 |
11 Jan 2024 | 14.54 | 14.73 | 14.37 | 14.72 | 14.72 | 1,564,100 |
10 Jan 2024 | 14.48 | 14.65 | 14.37 | 14.51 | 14.51 | 499,200 |
09 Jan 2024 | 14.73 | 14.73 | 14.38 | 14.39 | 14.39 | 293,900 |
08 Jan 2024 | 14.64 | 14.80 | 14.59 | 14.74 | 14.74 | 581,700 |
05 Jan 2024 | 14.45 | 14.60 | 14.41 | 14.41 | 14.41 | 1,160,000 |
04 Jan 2024 | 14.73 | 14.86 | 14.67 | 14.67 | 14.67 | 455,500 |
03 Jan 2024 | 14.73 | 14.88 | 14.67 | 14.76 | 14.76 | 177,300 |
02 Jan 2024 | 15.12 | 15.12 | 14.86 | 14.93 | 14.93 | 66,700 |
29 Dec 2023 | 15.09 | 15.76 | 15.09 | 15.55 | 15.55 | 136,300 |
28 Dec 2023 | 15.76 | 15.80 | 15.65 | 15.66 | 15.66 | 284,700 |
27 Dec 2023 | 15.76 | 15.97 | 15.76 | 15.92 | 15.92 | 557,900 |
26 Dec 2023 | 15.19 | 16.10 | 15.19 | 15.65 | 15.65 | 56,600 |
22 Dec 2023 | 15.70 | 16.16 | 15.44 | 15.66 | 15.66 | 222,700 |
21 Dec 2023 | 15.55 | 15.60 | 15.43 | 15.56 | 15.56 | 86,100 |
20 Dec 2023 | 15.41 | 15.68 | 15.34 | 15.41 | 15.41 | 182,600 |
19 Dec 2023 | 15.32 | 15.44 | 15.32 | 15.43 | 15.43 | 50,200 |
18 Dec 2023 | 14.97 | 15.27 | 14.97 | 15.17 | 15.17 | 140,100 |
15 Dec 2023 | 14.95 | 15.21 | 14.95 | 15.06 | 15.06 | 114,800 |
14 Dec 2023 | 15.20 | 15.38 | 15.12 | 15.34 | 15.34 | 68,600 |
13 Dec 2023 | 15.25 | 15.46 | 15.07 | 15.45 | 15.45 | 102,200 |
12 Dec 2023 | 15.16 | 15.37 | 15.16 | 15.23 | 15.23 | 51,300 |
11 Dec 2023 | 15.22 | 15.22 | 15.00 | 15.11 | 15.11 | 133,000 |
08 Dec 2023 | 15.00 | 15.10 | 14.88 | 15.10 | 15.10 | 150,000 |
07 Dec 2023 | 14.83 | 14.88 | 14.57 | 14.83 | 14.83 | 91,500 |
06 Dec 2023 | 14.78 | 15.05 | 14.41 | 14.77 | 14.77 | 1,339,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |