Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.48 | 15.58 | 15.25 | 15.27 | 15.27 | 547,700 |
17 Apr 2024 | 15.63 | 15.69 | 15.41 | 15.51 | 15.51 | 564,600 |
16 Apr 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 15.55 | 404,700 |
15 Apr 2024 | 15.86 | 15.88 | 15.41 | 15.57 | 15.57 | 456,700 |
12 Apr 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 15.81 | 435,400 |
11 Apr 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 16.15 | 455,400 |
10 Apr 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 15.73 | 539,700 |
09 Apr 2024 | 16.14 | 16.34 | 16.13 | 16.27 | 16.27 | 271,500 |
08 Apr 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 16.04 | 332,200 |
05 Apr 2024 | 15.90 | 16.03 | 15.75 | 15.92 | 15.92 | 676,300 |
04 Apr 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 15.96 | 544,600 |
03 Apr 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 16.10 | 478,200 |
02 Apr 2024 | 16.00 | 16.31 | 15.77 | 16.10 | 16.10 | 1,025,600 |
01 Apr 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 16.14 | 441,100 |
28 Mar 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 16.10 | 831,200 |
27 Mar 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 15.70 | 522,600 |
26 Mar 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 704,500 |
25 Mar 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 15.34 | 370,000 |
22 Mar 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 15.37 | 245,800 |
21 Mar 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 15.57 | 457,800 |
20 Mar 2024 | 15.14 | 15.56 | 15.08 | 15.43 | 15.43 | 351,900 |
19 Mar 2024 | 15.00 | 15.31 | 15.00 | 15.19 | 15.19 | 309,900 |
18 Mar 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 15.09 | 546,000 |
15 Mar 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 15.23 | 1,465,500 |
14 Mar 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 15.34 | 495,500 |
13 Mar 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 15.63 | 527,600 |
12 Mar 2024 | 16.42 | 16.47 | 15.87 | 16.00 | 16.00 | 491,100 |
11 Mar 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 16.50 | 267,100 |
08 Mar 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 16.51 | 321,600 |
07 Mar 2024 | 16.56 | 16.61 | 16.40 | 16.53 | 16.53 | 491,400 |
06 Mar 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 16.39 | 401,600 |
05 Mar 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 16.17 | 423,700 |
04 Mar 2024 | 16.61 | 16.75 | 16.41 | 16.50 | 16.50 | 389,500 |
01 Mar 2024 | 16.37 | 16.75 | 16.23 | 16.61 | 16.61 | 420,200 |
29 Feb 2024 | 16.47 | 16.73 | 16.30 | 16.34 | 16.34 | 795,000 |
28 Feb 2024 | 16.15 | 16.65 | 16.11 | 16.26 | 16.26 | 432,600 |
27 Feb 2024 | 16.55 | 16.66 | 16.29 | 16.30 | 16.30 | 348,100 |
26 Feb 2024 | 16.56 | 16.67 | 16.38 | 16.44 | 16.44 | 315,600 |
23 Feb 2024 | 16.82 | 16.87 | 16.56 | 16.56 | 16.56 | 462,000 |
22 Feb 2024 | 17.00 | 17.07 | 16.77 | 16.86 | 16.86 | 489,600 |
21 Feb 2024 | 16.57 | 16.97 | 16.53 | 16.93 | 16.93 | 654,600 |
20 Feb 2024 | 16.35 | 16.76 | 16.35 | 16.75 | 16.75 | 606,700 |
16 Feb 2024 | 16.14 | 16.87 | 16.12 | 16.65 | 16.65 | 777,200 |
15 Feb 2024 | 15.66 | 16.36 | 15.66 | 16.29 | 16.29 | 667,900 |
14 Feb 2024 | 15.61 | 15.65 | 15.47 | 15.51 | 15.51 | 649,300 |
13 Feb 2024 | 15.67 | 15.77 | 15.25 | 15.38 | 15.38 | 709,700 |
12 Feb 2024 | 16.32 | 16.58 | 16.14 | 16.16 | 16.16 | 729,400 |
09 Feb 2024 | 15.98 | 16.36 | 15.75 | 16.21 | 16.21 | 1,363,600 |
08 Feb 2024 | 16.00 | 16.52 | 14.97 | 15.91 | 15.91 | 1,228,800 |
07 Feb 2024 | 16.46 | 16.54 | 16.28 | 16.52 | 16.52 | 866,200 |
06 Feb 2024 | 16.40 | 16.58 | 16.36 | 16.52 | 16.52 | 329,800 |
05 Feb 2024 | 16.21 | 16.48 | 16.05 | 16.39 | 16.39 | 441,100 |
02 Feb 2024 | 16.30 | 16.52 | 16.19 | 16.38 | 16.38 | 319,300 |
01 Feb 2024 | 16.42 | 16.57 | 16.27 | 16.54 | 16.54 | 445,500 |
31 Jan 2024 | 16.64 | 16.81 | 16.29 | 16.31 | 16.31 | 508,400 |
30 Jan 2024 | 17.19 | 17.19 | 16.70 | 16.71 | 16.71 | 302,600 |
29 Jan 2024 | 16.91 | 17.24 | 16.88 | 17.19 | 17.19 | 385,000 |
26 Jan 2024 | 17.22 | 17.29 | 16.97 | 16.98 | 16.98 | 388,600 |
25 Jan 2024 | 17.44 | 17.52 | 17.05 | 17.21 | 17.21 | 603,600 |
24 Jan 2024 | 17.43 | 17.45 | 17.11 | 17.27 | 17.27 | 639,100 |
23 Jan 2024 | 17.47 | 17.58 | 17.18 | 17.19 | 17.19 | 531,200 |
22 Jan 2024 | 17.01 | 17.34 | 17.01 | 17.29 | 17.29 | 484,900 |
19 Jan 2024 | 16.64 | 16.84 | 16.48 | 16.84 | 16.84 | 417,600 |
18 Jan 2024 | 16.56 | 16.63 | 16.42 | 16.52 | 16.52 | 445,000 |
17 Jan 2024 | 16.42 | 16.52 | 16.26 | 16.36 | 16.36 | 344,000 |
16 Jan 2024 | 16.68 | 16.72 | 16.57 | 16.71 | 16.71 | 238,700 |
12 Jan 2024 | 17.16 | 17.22 | 16.82 | 16.89 | 16.89 | 243,800 |
11 Jan 2024 | 16.99 | 17.02 | 16.75 | 16.97 | 16.97 | 287,100 |
10 Jan 2024 | 16.78 | 17.00 | 16.75 | 17.00 | 17.00 | 273,900 |
09 Jan 2024 | 16.65 | 16.89 | 16.56 | 16.86 | 16.86 | 432,100 |
08 Jan 2024 | 16.96 | 17.16 | 16.89 | 16.93 | 16.93 | 493,100 |
05 Jan 2024 | 16.82 | 17.04 | 16.82 | 16.88 | 16.88 | 376,200 |
04 Jan 2024 | 17.10 | 17.13 | 16.82 | 16.98 | 16.98 | 500,000 |
03 Jan 2024 | 17.46 | 17.46 | 17.10 | 17.14 | 17.14 | 408,800 |
02 Jan 2024 | 17.71 | 17.81 | 17.55 | 17.65 | 17.65 | 446,500 |
29 Dec 2023 | 18.20 | 18.28 | 17.90 | 17.91 | 17.91 | 362,600 |
28 Dec 2023 | 18.35 | 18.37 | 18.20 | 18.29 | 18.29 | 354,600 |
27 Dec 2023 | 18.35 | 18.48 | 18.18 | 18.33 | 18.33 | 368,700 |
26 Dec 2023 | 18.18 | 18.33 | 18.11 | 18.29 | 18.29 | 272,200 |
22 Dec 2023 | 18.01 | 18.21 | 17.91 | 18.10 | 18.10 | 362,900 |
21 Dec 2023 | 17.85 | 18.00 | 17.74 | 17.97 | 17.97 | 371,800 |
20 Dec 2023 | 18.03 | 18.30 | 17.65 | 17.66 | 17.66 | 517,000 |
19 Dec 2023 | 17.95 | 18.21 | 17.94 | 18.11 | 18.11 | 488,800 |
18 Dec 2023 | 17.92 | 17.92 | 17.66 | 17.80 | 17.80 | 558,000 |
15 Dec 2023 | 17.83 | 17.92 | 17.67 | 17.87 | 17.87 | 2,405,600 |
14 Dec 2023 | 17.26 | 17.85 | 17.24 | 17.76 | 17.76 | 816,500 |
13 Dec 2023 | 16.39 | 17.05 | 16.26 | 16.96 | 16.96 | 785,900 |
12 Dec 2023 | 16.26 | 16.51 | 16.13 | 16.32 | 16.32 | 585,900 |
11 Dec 2023 | 16.00 | 16.33 | 16.00 | 16.28 | 16.28 | 383,300 |
08 Dec 2023 | 16.01 | 16.24 | 15.98 | 16.04 | 16.04 | 436,100 |
07 Dec 2023 | 15.96 | 16.10 | 15.87 | 16.05 | 16.05 | 468,400 |
06 Dec 2023 | 16.17 | 16.26 | 15.87 | 15.89 | 15.89 | 499,800 |
05 Dec 2023 | 16.14 | 16.19 | 15.98 | 16.04 | 16.04 | 528,200 |
04 Dec 2023 | 15.98 | 16.24 | 15.98 | 16.22 | 16.22 | 488,100 |
01 Dec 2023 | 15.79 | 16.19 | 15.74 | 16.13 | 16.13 | 479,800 |
30 Nov 2023 | 15.96 | 15.96 | 15.78 | 15.87 | 15.87 | 719,900 |
29 Nov 2023 | 16.16 | 16.32 | 15.89 | 15.96 | 15.96 | 553,900 |
28 Nov 2023 | 16.11 | 16.11 | 15.88 | 16.00 | 16.00 | 462,400 |
27 Nov 2023 | 16.12 | 16.26 | 15.97 | 16.07 | 16.07 | 457,300 |
24 Nov 2023 | 16.09 | 16.31 | 16.08 | 16.28 | 16.28 | 183,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |