Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 18.21 | 18.50 | 17.97 | 18.45 | 18.45 | 208,100 |
23 Apr 2024 | 17.42 | 18.44 | 17.42 | 18.15 | 18.15 | 261,000 |
22 Apr 2024 | 17.60 | 17.60 | 17.14 | 17.53 | 17.53 | 153,300 |
19 Apr 2024 | 17.37 | 17.91 | 17.09 | 17.34 | 17.34 | 254,900 |
18 Apr 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 17.55 | 187,900 |
17 Apr 2024 | 17.25 | 17.35 | 16.97 | 17.16 | 17.16 | 188,100 |
16 Apr 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 17.12 | 185,400 |
15 Apr 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 17.01 | 272,000 |
12 Apr 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 17.34 | 213,400 |
11 Apr 2024 | 17.66 | 17.79 | 17.17 | 17.75 | 17.75 | 225,200 |
10 Apr 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 17.45 | 224,900 |
09 Apr 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 18.10 | 226,500 |
08 Apr 2024 | 17.50 | 17.75 | 17.42 | 17.70 | 17.70 | 161,300 |
05 Apr 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 17.47 | 194,900 |
04 Apr 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 17.51 | 255,100 |
03 Apr 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 17.62 | 223,700 |
02 Apr 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 17.04 | 339,600 |
01 Apr 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 17.50 | 275,100 |
28 Mar 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 18.26 | 326,600 |
27 Mar 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 18.05 | 460,900 |
26 Mar 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 17.87 | 298,200 |
25 Mar 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 18.43 | 210,600 |
22 Mar 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 18.63 | 187,300 |
21 Mar 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 19.01 | 307,900 |
20 Mar 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 19.33 | 229,900 |
19 Mar 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 18.83 | 260,500 |
18 Mar 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 18.88 | 505,500 |
15 Mar 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 18.30 | 462,800 |
14 Mar 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 18.79 | 334,000 |
13 Mar 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 19.88 | 617,700 |
12 Mar 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 20.53 | 340,400 |
11 Mar 2024 | 19.76 | 20.28 | 19.73 | 20.16 | 20.16 | 197,800 |
08 Mar 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 20.01 | 353,700 |
07 Mar 2024 | 19.49 | 20.36 | 19.22 | 20.31 | 20.31 | 487,200 |
06 Mar 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 19.46 | 776,300 |
05 Mar 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 18.31 | 531,500 |
04 Mar 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 19.25 | 935,300 |
01 Mar 2024 | 20.50 | 20.99 | 19.25 | 20.69 | 20.69 | 873,800 |
29 Feb 2024 | 19.66 | 20.85 | 19.07 | 20.54 | 20.54 | 1,515,800 |
28 Feb 2024 | 17.71 | 18.89 | 16.47 | 18.44 | 18.44 | 2,994,500 |
27 Feb 2024 | 12.06 | 12.64 | 12.02 | 12.15 | 12.15 | 730,300 |
26 Feb 2024 | 11.94 | 12.31 | 11.90 | 11.96 | 11.96 | 509,200 |
23 Feb 2024 | 12.40 | 12.50 | 11.99 | 12.02 | 12.02 | 393,600 |
22 Feb 2024 | 13.31 | 13.34 | 12.42 | 12.53 | 12.53 | 468,800 |
21 Feb 2024 | 13.27 | 13.36 | 13.03 | 13.28 | 13.28 | 166,700 |
20 Feb 2024 | 13.28 | 13.60 | 13.16 | 13.50 | 13.50 | 201,500 |
16 Feb 2024 | 14.19 | 14.19 | 13.61 | 13.65 | 13.65 | 202,900 |
15 Feb 2024 | 13.98 | 14.42 | 13.63 | 14.39 | 14.39 | 241,800 |
14 Feb 2024 | 13.42 | 13.95 | 13.04 | 13.88 | 13.88 | 342,700 |
13 Feb 2024 | 14.00 | 14.06 | 13.00 | 13.10 | 13.10 | 385,400 |
12 Feb 2024 | 14.50 | 14.93 | 14.32 | 14.62 | 14.62 | 189,500 |
09 Feb 2024 | 14.36 | 14.82 | 14.19 | 14.43 | 14.43 | 164,100 |
08 Feb 2024 | 14.13 | 14.60 | 14.13 | 14.17 | 14.17 | 131,800 |
07 Feb 2024 | 14.01 | 14.33 | 13.61 | 14.23 | 14.23 | 240,200 |
06 Feb 2024 | 13.92 | 14.16 | 13.76 | 13.97 | 13.97 | 211,300 |
05 Feb 2024 | 14.00 | 14.04 | 13.59 | 13.82 | 13.82 | 140,600 |
02 Feb 2024 | 13.73 | 14.49 | 13.64 | 14.28 | 14.28 | 203,100 |
01 Feb 2024 | 13.97 | 14.36 | 13.67 | 14.07 | 14.07 | 184,800 |
31 Jan 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 13.84 | 176,400 |
30 Jan 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 14.15 | 183,400 |
29 Jan 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 14.65 | 168,100 |
26 Jan 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 14.57 | 224,100 |
25 Jan 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 14.59 | 232,500 |
24 Jan 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 14.46 | 251,900 |
23 Jan 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 14.85 | 389,700 |
22 Jan 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 14.34 | 239,400 |
19 Jan 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 13.60 | 245,600 |
18 Jan 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 12.88 | 184,900 |
17 Jan 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 12.89 | 237,300 |
16 Jan 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 13.49 | 139,100 |
12 Jan 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 13.66 | 235,800 |
11 Jan 2024 | 13.88 | 13.88 | 13.31 | 13.43 | 13.43 | 263,300 |
10 Jan 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 14.00 | 183,100 |
09 Jan 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 14.13 | 155,700 |
08 Jan 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 14.54 | 239,100 |
05 Jan 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 14.40 | 416,900 |
04 Jan 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 13.76 | 287,700 |
03 Jan 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 13.64 | 293,400 |
02 Jan 2024 | 14.25 | 14.39 | 13.91 | 14.23 | 14.23 | 312,500 |
29 Dec 2023 | 14.71 | 14.97 | 14.41 | 14.47 | 14.47 | 194,200 |
28 Dec 2023 | 14.19 | 14.81 | 14.01 | 14.79 | 14.79 | 313,300 |
27 Dec 2023 | 14.18 | 14.59 | 14.11 | 14.34 | 14.34 | 413,100 |
26 Dec 2023 | 13.75 | 14.09 | 13.56 | 14.07 | 14.07 | 276,700 |
22 Dec 2023 | 13.51 | 13.91 | 13.39 | 13.67 | 13.67 | 201,000 |
21 Dec 2023 | 13.27 | 13.58 | 13.07 | 13.42 | 13.42 | 158,300 |
20 Dec 2023 | 13.90 | 13.94 | 13.03 | 13.05 | 13.05 | 224,100 |
19 Dec 2023 | 13.92 | 14.28 | 13.65 | 13.91 | 13.91 | 403,800 |
18 Dec 2023 | 13.80 | 14.12 | 13.51 | 13.65 | 13.65 | 378,800 |
15 Dec 2023 | 12.83 | 13.65 | 12.35 | 13.58 | 13.58 | 830,200 |
14 Dec 2023 | 12.25 | 13.40 | 12.18 | 12.70 | 12.70 | 551,000 |
13 Dec 2023 | 11.23 | 12.08 | 11.01 | 12.05 | 12.05 | 322,800 |
12 Dec 2023 | 11.34 | 11.34 | 11.01 | 11.16 | 11.16 | 227,100 |
11 Dec 2023 | 11.90 | 12.00 | 11.27 | 11.34 | 11.34 | 232,600 |
08 Dec 2023 | 11.40 | 12.11 | 11.27 | 12.00 | 12.00 | 307,600 |
07 Dec 2023 | 11.84 | 12.02 | 11.39 | 11.46 | 11.46 | 271,400 |
06 Dec 2023 | 11.91 | 12.39 | 11.74 | 11.91 | 11.91 | 363,900 |
05 Dec 2023 | 11.92 | 12.08 | 11.78 | 11.83 | 11.83 | 290,800 |
04 Dec 2023 | 11.70 | 12.12 | 11.43 | 12.09 | 12.09 | 317,700 |
01 Dec 2023 | 11.04 | 11.89 | 10.88 | 11.85 | 11.85 | 351,600 |
30 Nov 2023 | 11.48 | 11.50 | 10.93 | 10.98 | 10.98 | 1,009,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |