Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.81 | 16.23 | 15.66 | 16.00 | 16.00 | 1,230,400 |
29 Apr 2024 | 15.15 | 15.83 | 15.00 | 15.77 | 15.77 | 1,105,100 |
26 Apr 2024 | 15.20 | 15.33 | 14.90 | 15.16 | 15.16 | 1,035,700 |
25 Apr 2024 | 15.24 | 15.50 | 15.18 | 15.29 | 15.29 | 703,300 |
24 Apr 2024 | 14.98 | 15.32 | 14.98 | 15.32 | 15.32 | 691,900 |
23 Apr 2024 | 14.45 | 15.08 | 14.45 | 14.94 | 14.94 | 746,053 |
22 Apr 2024 | 14.89 | 15.38 | 14.31 | 14.45 | 14.45 | 901,100 |
19 Apr 2024 | 14.87 | 15.25 | 14.42 | 14.89 | 14.89 | 1,052,500 |
18 Apr 2024 | 15.62 | 15.89 | 14.57 | 14.88 | 14.88 | 1,311,212 |
17 Apr 2024 | 13.67 | 14.97 | 13.67 | 14.97 | 14.97 | 1,189,775 |
16 Apr 2024 | 15.00 | 15.11 | 13.60 | 13.61 | 13.61 | 2,039,100 |
15 Apr 2024 | 16.73 | 16.73 | 15.05 | 15.11 | 15.11 | 2,194,813 |
12 Apr 2024 | 16.70 | 16.93 | 16.58 | 16.72 | 16.72 | 1,231,300 |
11 Apr 2024 | 16.69 | 17.23 | 16.33 | 16.72 | 16.72 | 1,102,500 |
10 Apr 2024 | 17.31 | 17.49 | 16.55 | 16.64 | 16.64 | 962,800 |
09 Apr 2024 | 16.80 | 17.29 | 16.69 | 17.25 | 17.25 | 894,300 |
08 Apr 2024 | 17.12 | 17.36 | 16.80 | 16.80 | 16.80 | 1,262,650 |
03 Apr 2024 | 17.42 | 17.42 | 17.09 | 17.27 | 17.27 | 795,100 |
02 Apr 2024 | 17.58 | 17.78 | 17.30 | 17.42 | 17.42 | 1,118,900 |
01 Apr 2024 | 16.97 | 17.40 | 16.96 | 17.30 | 17.30 | 1,018,800 |
29 Mar 2024 | 16.59 | 16.91 | 16.51 | 16.84 | 16.84 | 500,300 |
28 Mar 2024 | 16.04 | 16.77 | 16.02 | 16.58 | 16.58 | 1,290,793 |
27 Mar 2024 | 16.81 | 16.97 | 15.97 | 16.00 | 16.00 | 1,310,893 |
26 Mar 2024 | 16.85 | 17.16 | 16.66 | 16.81 | 16.81 | 953,663 |
25 Mar 2024 | 17.69 | 17.69 | 16.88 | 16.91 | 16.91 | 1,268,613 |
22 Mar 2024 | 17.68 | 17.93 | 17.42 | 17.68 | 17.68 | 1,643,000 |
21 Mar 2024 | 17.43 | 17.87 | 17.19 | 17.72 | 17.72 | 1,318,675 |
20 Mar 2024 | 17.15 | 17.45 | 17.11 | 17.37 | 17.37 | 990,800 |
19 Mar 2024 | 16.98 | 17.42 | 16.98 | 17.15 | 17.15 | 1,261,300 |
18 Mar 2024 | 16.80 | 17.07 | 16.61 | 16.98 | 16.98 | 997,320 |
15 Mar 2024 | 16.32 | 16.86 | 16.21 | 16.75 | 16.75 | 1,231,159 |
14 Mar 2024 | 16.58 | 16.75 | 16.08 | 16.32 | 16.32 | 1,052,635 |
13 Mar 2024 | 16.47 | 16.78 | 16.24 | 16.58 | 16.58 | 1,079,117 |
12 Mar 2024 | 16.16 | 16.80 | 16.10 | 16.48 | 16.48 | 1,400,421 |
11 Mar 2024 | 15.64 | 16.18 | 15.64 | 16.18 | 16.18 | 973,500 |
08 Mar 2024 | 15.71 | 15.94 | 15.62 | 15.78 | 15.78 | 750,493 |
07 Mar 2024 | 15.62 | 16.03 | 15.56 | 15.71 | 15.71 | 1,305,445 |
06 Mar 2024 | 15.35 | 15.77 | 15.21 | 15.60 | 15.60 | 1,003,100 |
05 Mar 2024 | 15.49 | 15.77 | 15.42 | 15.52 | 15.52 | 916,100 |
04 Mar 2024 | 15.79 | 15.85 | 15.20 | 15.68 | 15.68 | 1,369,859 |
01 Mar 2024 | 15.49 | 15.92 | 15.30 | 15.55 | 15.55 | 1,222,300 |
29 Feb 2024 | 15.01 | 15.63 | 14.80 | 15.49 | 15.49 | 2,468,320 |
28 Feb 2024 | 16.90 | 17.33 | 15.24 | 15.24 | 15.24 | 3,054,400 |
27 Feb 2024 | 16.54 | 16.95 | 16.20 | 16.93 | 16.93 | 1,542,093 |
26 Feb 2024 | 15.90 | 17.16 | 15.85 | 16.45 | 16.45 | 2,903,900 |
23 Feb 2024 | 15.16 | 15.64 | 15.03 | 15.60 | 15.60 | 1,123,600 |
22 Feb 2024 | 15.10 | 15.21 | 14.77 | 15.10 | 15.10 | 1,250,600 |
21 Feb 2024 | 14.15 | 15.25 | 13.88 | 14.85 | 14.85 | 2,056,193 |
20 Feb 2024 | 14.55 | 14.55 | 13.58 | 14.22 | 14.22 | 1,440,400 |
19 Feb 2024 | 13.29 | 14.28 | 13.29 | 14.13 | 14.13 | 2,504,552 |
08 Feb 2024 | 11.89 | 13.11 | 10.81 | 13.11 | 13.11 | 2,761,502 |
07 Feb 2024 | 12.95 | 13.07 | 11.88 | 11.92 | 11.92 | 2,647,003 |
06 Feb 2024 | 13.28 | 13.79 | 12.20 | 13.20 | 13.20 | 3,078,656 |
05 Feb 2024 | 15.35 | 15.35 | 13.56 | 13.56 | 13.56 | 2,327,100 |
02 Feb 2024 | 16.19 | 16.71 | 14.57 | 15.07 | 15.07 | 1,887,900 |
01 Feb 2024 | 16.54 | 16.87 | 15.71 | 16.19 | 16.19 | 1,126,500 |
31 Jan 2024 | 17.44 | 17.62 | 16.43 | 16.55 | 16.55 | 1,284,800 |
30 Jan 2024 | 18.71 | 18.71 | 17.42 | 17.45 | 17.45 | 1,480,600 |
29 Jan 2024 | 19.44 | 19.49 | 18.33 | 18.99 | 18.99 | 1,273,400 |
26 Jan 2024 | 19.40 | 19.86 | 19.14 | 19.38 | 19.38 | 1,368,900 |
25 Jan 2024 | 18.37 | 19.10 | 18.20 | 19.08 | 19.08 | 1,299,800 |
24 Jan 2024 | 18.24 | 18.50 | 17.56 | 18.26 | 18.26 | 1,144,800 |
23 Jan 2024 | 18.20 | 18.32 | 17.25 | 18.12 | 18.12 | 2,109,900 |
22 Jan 2024 | 19.72 | 19.92 | 18.01 | 18.01 | 18.01 | 2,108,600 |
19 Jan 2024 | 20.34 | 20.44 | 19.66 | 19.72 | 19.72 | 1,002,500 |
18 Jan 2024 | 20.63 | 20.63 | 19.43 | 20.04 | 20.04 | 2,433,900 |
17 Jan 2024 | 21.29 | 21.39 | 20.64 | 20.66 | 20.66 | 799,600 |
16 Jan 2024 | 21.50 | 21.86 | 20.91 | 21.28 | 21.28 | 1,206,100 |
15 Jan 2024 | 21.69 | 21.69 | 21.36 | 21.44 | 21.44 | 748,200 |
12 Jan 2024 | 21.53 | 21.96 | 21.43 | 21.58 | 21.58 | 999,000 |
11 Jan 2024 | 21.50 | 21.69 | 21.37 | 21.54 | 21.54 | 1,058,330 |
10 Jan 2024 | 21.77 | 22.00 | 21.20 | 21.45 | 21.45 | 996,500 |
09 Jan 2024 | 21.36 | 22.02 | 21.25 | 21.74 | 21.74 | 1,121,371 |
08 Jan 2024 | 22.13 | 22.13 | 21.20 | 21.35 | 21.35 | 1,744,000 |
05 Jan 2024 | 23.01 | 23.45 | 21.50 | 21.69 | 21.69 | 3,354,900 |
04 Jan 2024 | 22.07 | 23.30 | 21.78 | 23.01 | 23.01 | 2,588,100 |
03 Jan 2024 | 22.25 | 22.37 | 21.86 | 22.05 | 22.05 | 813,400 |
02 Jan 2024 | 21.99 | 22.35 | 21.92 | 22.25 | 22.25 | 880,300 |
29 Dec 2023 | 21.59 | 21.98 | 21.44 | 21.92 | 21.92 | 1,056,848 |
28 Dec 2023 | 21.06 | 21.72 | 20.93 | 21.58 | 21.58 | 1,227,500 |
27 Dec 2023 | 21.01 | 21.31 | 20.80 | 21.00 | 21.00 | 814,800 |
26 Dec 2023 | 21.41 | 21.45 | 20.91 | 20.95 | 20.95 | 1,022,525 |
25 Dec 2023 | 22.11 | 22.16 | 21.14 | 21.26 | 21.26 | 1,861,000 |
22 Dec 2023 | 22.37 | 22.56 | 21.85 | 22.43 | 22.43 | 1,330,028 |
21 Dec 2023 | 22.29 | 22.45 | 21.57 | 22.26 | 22.26 | 1,381,375 |
20 Dec 2023 | 21.99 | 22.94 | 21.76 | 22.41 | 22.41 | 2,112,300 |
19 Dec 2023 | 21.69 | 21.96 | 21.51 | 21.75 | 21.75 | 705,600 |
18 Dec 2023 | 21.91 | 22.01 | 21.52 | 21.57 | 21.57 | 781,100 |
15 Dec 2023 | 22.16 | 22.23 | 21.60 | 21.90 | 21.90 | 1,061,700 |
14 Dec 2023 | 22.22 | 22.38 | 21.90 | 21.90 | 21.90 | 829,090 |
13 Dec 2023 | 22.23 | 22.50 | 21.86 | 22.29 | 22.29 | 1,122,300 |
12 Dec 2023 | 22.34 | 22.34 | 21.98 | 22.06 | 22.06 | 819,640 |
11 Dec 2023 | 22.39 | 22.51 | 21.82 | 22.35 | 22.35 | 1,787,575 |
08 Dec 2023 | 22.83 | 23.01 | 21.50 | 22.38 | 22.38 | 1,925,600 |
07 Dec 2023 | 23.33 | 23.44 | 22.81 | 22.83 | 22.83 | 1,360,600 |
06 Dec 2023 | 23.27 | 23.61 | 23.15 | 23.34 | 23.34 | 843,800 |
05 Dec 2023 | 23.40 | 23.52 | 23.15 | 23.28 | 23.28 | 1,065,100 |
04 Dec 2023 | 23.41 | 23.63 | 23.35 | 23.49 | 23.49 | 583,800 |
01 Dec 2023 | 23.49 | 23.64 | 23.25 | 23.38 | 23.38 | 826,990 |
30 Nov 2023 | 23.77 | 23.77 | 23.26 | 23.49 | 23.49 | 766,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |