Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13.52 | 13.74 | 13.41 | 13.63 | 13.63 | 262,200 |
17 Apr 2024 | 13.82 | 13.98 | 13.46 | 13.53 | 13.53 | 430,800 |
16 Apr 2024 | 13.75 | 13.79 | 13.54 | 13.70 | 13.70 | 295,400 |
15 Apr 2024 | 14.43 | 14.74 | 13.92 | 13.98 | 13.98 | 192,100 |
12 Apr 2024 | 14.72 | 15.21 | 14.28 | 14.37 | 14.37 | 311,400 |
11 Apr 2024 | 14.48 | 14.81 | 14.09 | 14.80 | 14.80 | 422,000 |
10 Apr 2024 | 14.39 | 14.66 | 14.15 | 14.39 | 14.39 | 399,800 |
09 Apr 2024 | 14.66 | 14.92 | 14.50 | 14.83 | 14.83 | 502,900 |
08 Apr 2024 | 15.03 | 15.18 | 14.72 | 14.73 | 14.73 | 293,100 |
05 Apr 2024 | 15.37 | 15.37 | 14.82 | 14.86 | 14.86 | 272,400 |
04 Apr 2024 | 15.63 | 15.95 | 15.40 | 15.51 | 15.51 | 513,000 |
03 Apr 2024 | 14.76 | 15.60 | 14.69 | 15.54 | 15.54 | 249,700 |
02 Apr 2024 | 15.54 | 15.59 | 14.77 | 14.93 | 14.93 | 386,600 |
01 Apr 2024 | 15.79 | 15.95 | 15.61 | 15.87 | 15.87 | 321,600 |
28 Mar 2024 | 15.86 | 16.00 | 15.64 | 15.79 | 15.79 | 334,500 |
27 Mar 2024 | 15.33 | 15.86 | 15.28 | 15.80 | 15.80 | 323,600 |
26 Mar 2024 | 15.19 | 15.37 | 14.96 | 15.15 | 15.15 | 351,500 |
25 Mar 2024 | 15.38 | 15.45 | 14.90 | 15.10 | 15.10 | 279,900 |
22 Mar 2024 | 15.59 | 15.64 | 15.20 | 15.30 | 15.30 | 347,700 |
21 Mar 2024 | 15.40 | 16.09 | 14.65 | 15.61 | 15.61 | 500,200 |
20 Mar 2024 | 14.79 | 15.22 | 14.73 | 15.20 | 15.20 | 314,500 |
19 Mar 2024 | 14.50 | 14.85 | 14.30 | 14.78 | 14.78 | 234,000 |
18 Mar 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 14.58 | 290,000 |
15 Mar 2024 | 14.12 | 14.84 | 14.08 | 14.82 | 14.82 | 1,638,900 |
14 Mar 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 14.17 | 374,600 |
13 Mar 2024 | 14.65 | 14.98 | 14.65 | 14.82 | 14.82 | 353,400 |
12 Mar 2024 | 15.08 | 15.23 | 14.54 | 14.75 | 14.75 | 425,500 |
11 Mar 2024 | 15.12 | 15.30 | 14.79 | 15.05 | 15.05 | 443,000 |
08 Mar 2024 | 15.74 | 15.75 | 15.18 | 15.20 | 15.20 | 254,200 |
07 Mar 2024 | 15.54 | 15.74 | 15.28 | 15.56 | 15.56 | 292,200 |
06 Mar 2024 | 15.54 | 15.57 | 15.25 | 15.46 | 15.46 | 351,200 |
05 Mar 2024 | 15.46 | 15.71 | 15.19 | 15.34 | 15.34 | 307,300 |
04 Mar 2024 | 16.08 | 16.09 | 15.34 | 15.69 | 15.69 | 455,000 |
01 Mar 2024 | 16.12 | 16.62 | 15.93 | 16.09 | 16.09 | 962,400 |
29 Feb 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 15.63 | 875,900 |
28 Feb 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 15.27 | 613,800 |
27 Feb 2024 | 15.38 | 15.65 | 15.23 | 15.55 | 15.55 | 519,600 |
26 Feb 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 15.29 | 654,000 |
23 Feb 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 14.04 | 689,900 |
22 Feb 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 15.11 | 1,362,600 |
21 Feb 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 15.62 | 386,900 |
20 Feb 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 15.67 | 273,800 |
16 Feb 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 16.18 | 335,900 |
15 Feb 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 16.23 | 324,900 |
14 Feb 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 15.80 | 369,000 |
13 Feb 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 15.17 | 286,000 |
12 Feb 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 15.86 | 311,700 |
09 Feb 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 15.57 | 363,200 |
08 Feb 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 15.30 | 242,600 |
07 Feb 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 15.16 | 483,900 |
06 Feb 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 14.76 | 892,500 |
05 Feb 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 14.53 | 446,900 |
02 Feb 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 15.48 | 480,000 |
01 Feb 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 15.43 | 282,400 |
31 Jan 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 15.51 | 469,100 |
30 Jan 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 15.97 | 346,700 |
29 Jan 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 16.25 | 554,100 |
26 Jan 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 16.16 | 277,600 |
25 Jan 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 16.16 | 476,400 |
24 Jan 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 16.25 | 479,600 |
23 Jan 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 16.98 | 1,004,900 |
22 Jan 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 16.63 | 688,300 |
19 Jan 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 16.55 | 880,200 |
18 Jan 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 16.64 | 439,100 |
17 Jan 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 17.14 | 513,200 |
16 Jan 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 17.60 | 543,300 |
12 Jan 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 17.91 | 412,200 |
11 Jan 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 17.08 | 1,002,000 |
10 Jan 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 17.09 | 443,100 |
09 Jan 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 17.58 | 360,000 |
08 Jan 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 18.17 | 293,400 |
05 Jan 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 17.85 | 392,800 |
04 Jan 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 18.18 | 308,600 |
03 Jan 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 18.31 | 312,800 |
02 Jan 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 18.88 | 401,200 |
29 Dec 2023 | 18.93 | 19.12 | 18.81 | 18.84 | 18.84 | 278,000 |
28 Dec 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 18.93 | 271,600 |
27 Dec 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 19.02 | 216,300 |
26 Dec 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 19.06 | 136,900 |
22 Dec 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 18.66 | 196,000 |
21 Dec 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 18.59 | 182,200 |
20 Dec 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 18.35 | 231,500 |
19 Dec 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 18.66 | 323,700 |
18 Dec 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 18.32 | 323,100 |
15 Dec 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 18.57 | 714,400 |
14 Dec 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 19.30 | 567,100 |
13 Dec 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 18.60 | 338,100 |
12 Dec 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 17.83 | 322,500 |
11 Dec 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 18.32 | 337,800 |
08 Dec 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 18.18 | 294,300 |
07 Dec 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 18.38 | 479,900 |
06 Dec 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 17.93 | 388,700 |
05 Dec 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 18.49 | 298,000 |
04 Dec 2023 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 439,900 |
01 Dec 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 18.88 | 532,900 |
30 Nov 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 19.06 | 296,000 |
29 Nov 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 19.35 | 267,900 |
28 Nov 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 18.93 | 242,800 |
27 Nov 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 18.72 | 644,700 |
24 Nov 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 19.50 | 142,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |