Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.64 | 19.38 | 18.28 | 19.08 | 19.08 | 488,700 |
24 Apr 2024 | 19.21 | 19.24 | 18.56 | 18.62 | 18.62 | 458,500 |
23 Apr 2024 | 18.86 | 19.44 | 18.51 | 19.23 | 19.23 | 636,500 |
22 Apr 2024 | 19.78 | 19.80 | 19.05 | 19.41 | 19.41 | 465,800 |
19 Apr 2024 | 20.17 | 20.44 | 19.88 | 20.14 | 20.14 | 423,000 |
18 Apr 2024 | 20.46 | 20.96 | 20.15 | 20.30 | 20.30 | 415,600 |
17 Apr 2024 | 20.36 | 20.90 | 19.80 | 19.94 | 19.94 | 292,300 |
16 Apr 2024 | 19.99 | 20.23 | 19.50 | 20.07 | 20.07 | 389,300 |
15 Apr 2024 | 21.03 | 21.03 | 20.18 | 20.60 | 20.60 | 298,000 |
12 Apr 2024 | 21.52 | 21.67 | 20.39 | 20.62 | 20.62 | 387,600 |
11 Apr 2024 | 21.19 | 21.40 | 20.47 | 21.01 | 21.01 | 335,000 |
10 Apr 2024 | 21.21 | 21.98 | 20.90 | 21.19 | 21.19 | 435,700 |
09 Apr 2024 | 21.28 | 22.21 | 21.11 | 21.79 | 21.79 | 527,700 |
08 Apr 2024 | 21.26 | 21.42 | 20.49 | 20.90 | 20.90 | 248,400 |
05 Apr 2024 | 20.67 | 21.22 | 20.35 | 20.89 | 20.89 | 441,700 |
04 Apr 2024 | 20.96 | 21.69 | 20.65 | 20.80 | 20.80 | 482,300 |
03 Apr 2024 | 20.37 | 21.48 | 20.33 | 20.84 | 20.84 | 610,700 |
02 Apr 2024 | 19.31 | 20.30 | 19.31 | 20.17 | 20.17 | 432,000 |
01 Apr 2024 | 19.50 | 19.66 | 19.00 | 19.28 | 19.28 | 462,000 |
28 Mar 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 19.28 | 323,200 |
27 Mar 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 18.93 | 215,700 |
26 Mar 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 18.56 | 163,500 |
25 Mar 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 18.57 | 175,000 |
22 Mar 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 18.71 | 156,400 |
21 Mar 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 19.07 | 241,400 |
20 Mar 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 19.02 | 361,900 |
19 Mar 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 18.25 | 337,300 |
18 Mar 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 18.48 | 340,600 |
15 Mar 2024 | 18.44 | 19.26 | 18.40 | 19.05 | 19.05 | 495,400 |
14 Mar 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 18.24 | 402,300 |
13 Mar 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 18.26 | 884,200 |
12 Mar 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 17.06 | 257,500 |
11 Mar 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 16.93 | 387,800 |
08 Mar 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 16.54 | 576,600 |
07 Mar 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 17.48 | 364,000 |
06 Mar 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 17.72 | 224,100 |
05 Mar 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 17.08 | 280,500 |
04 Mar 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 18.05 | 682,900 |
01 Mar 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 17.74 | 383,300 |
29 Feb 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 17.06 | 228,800 |
28 Feb 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 16.72 | 308,800 |
27 Feb 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 16.98 | 404,600 |
26 Feb 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 16.01 | 258,400 |
23 Feb 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 16.58 | 251,600 |
22 Feb 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 16.39 | 293,000 |
21 Feb 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 16.20 | 416,700 |
20 Feb 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 15.54 | 203,700 |
16 Feb 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 16.27 | 375,900 |
15 Feb 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 15.12 | 184,800 |
14 Feb 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 14.44 | 285,300 |
13 Feb 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 14.09 | 296,400 |
12 Feb 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 15.55 | 112,400 |
09 Feb 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 15.59 | 441,000 |
08 Feb 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 15.61 | 216,900 |
07 Feb 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 15.49 | 148,300 |
06 Feb 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 15.42 | 191,700 |
05 Feb 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 14.91 | 271,700 |
02 Feb 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 15.72 | 279,800 |
01 Feb 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 16.39 | 268,100 |
31 Jan 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 15.66 | 311,500 |
30 Jan 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 15.68 | 241,400 |
29 Jan 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 15.73 | 669,900 |
26 Jan 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 15.30 | 161,200 |
25 Jan 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 15.34 | 296,600 |
24 Jan 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 15.33 | 302,800 |
23 Jan 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 14.61 | 455,900 |
22 Jan 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 14.44 | 418,800 |
19 Jan 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 15.28 | 340,800 |
18 Jan 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 15.07 | 238,400 |
17 Jan 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 15.21 | 304,000 |
16 Jan 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 15.53 | 264,600 |
12 Jan 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 15.54 | 86,800 |
11 Jan 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 15.56 | 138,500 |
10 Jan 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 15.55 | 201,300 |
09 Jan 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 15.95 | 273,200 |
08 Jan 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 16.66 | 189,800 |
05 Jan 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 16.39 | 272,100 |
04 Jan 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 16.24 | 257,800 |
03 Jan 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 16.12 | 388,400 |
02 Jan 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 15.75 | 120,300 |
29 Dec 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 15.79 | 192,600 |
28 Dec 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 16.03 | 238,900 |
27 Dec 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 16.51 | 195,500 |
26 Dec 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 16.58 | 85,200 |
22 Dec 2023 | 16.40 | 16.81 | 16.40 | 16.60 | 16.60 | 245,800 |
21 Dec 2023 | 16.44 | 16.69 | 16.28 | 16.46 | 16.46 | 148,100 |
20 Dec 2023 | 16.61 | 16.84 | 16.17 | 16.23 | 16.23 | 230,200 |
19 Dec 2023 | 15.96 | 16.84 | 15.96 | 16.80 | 16.80 | 303,000 |
18 Dec 2023 | 16.19 | 16.51 | 15.84 | 15.91 | 15.91 | 287,200 |
15 Dec 2023 | 16.40 | 16.74 | 16.14 | 16.21 | 16.21 | 452,100 |
14 Dec 2023 | 15.14 | 16.36 | 15.14 | 16.33 | 16.33 | 589,700 |
13 Dec 2023 | 13.81 | 14.79 | 13.65 | 14.77 | 14.77 | 449,200 |
12 Dec 2023 | 13.45 | 13.78 | 13.22 | 13.74 | 13.74 | 480,800 |
11 Dec 2023 | 13.35 | 13.46 | 13.22 | 13.46 | 13.46 | 252,200 |
08 Dec 2023 | 12.63 | 13.58 | 12.63 | 13.54 | 13.54 | 304,500 |
07 Dec 2023 | 12.72 | 12.86 | 12.59 | 12.72 | 12.72 | 130,000 |
06 Dec 2023 | 12.87 | 13.01 | 12.59 | 12.66 | 12.66 | 139,600 |
05 Dec 2023 | 13.17 | 13.26 | 12.69 | 12.74 | 12.74 | 225,000 |
04 Dec 2023 | 13.34 | 13.64 | 13.24 | 13.41 | 13.41 | 344,300 |
01 Dec 2023 | 12.25 | 13.68 | 12.25 | 13.65 | 13.65 | 889,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |