Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 14.42 | 615,100 |
23 Apr 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 14.53 | 646,400 |
22 Apr 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 14.39 | 967,600 |
19 Apr 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 14.55 | 1,191,700 |
18 Apr 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 15.20 | 1,179,200 |
17 Apr 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 15.62 | 563,100 |
16 Apr 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 15.48 | 973,300 |
15 Apr 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 15.41 | 1,433,400 |
12 Apr 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 15.97 | 1,088,300 |
11 Apr 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 16.34 | 1,390,900 |
10 Apr 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 16.31 | 947,700 |
09 Apr 2024 | 16.72 | 16.78 | 16.48 | 16.59 | 16.59 | 883,200 |
08 Apr 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 16.62 | 623,100 |
05 Apr 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 16.25 | 726,000 |
04 Apr 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 16.24 | 1,329,700 |
03 Apr 2024 | 15.22 | 15.90 | 15.11 | 15.84 | 15.84 | 908,900 |
02 Apr 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 15.23 | 1,268,600 |
01 Apr 2024 | 14.80 | 15.65 | 14.80 | 15.58 | 15.58 | 1,489,600 |
28 Mar 2024 | 14.72 | 14.90 | 14.40 | 14.70 | 14.70 | 1,101,000 |
27 Mar 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 14.69 | 1,087,700 |
26 Mar 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 15.05 | 1,396,900 |
25 Mar 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 15.09 | 1,165,000 |
22 Mar 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 15.30 | 1,709,200 |
21 Mar 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 15.60 | 1,853,500 |
20 Mar 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 15.69 | 1,968,200 |
19 Mar 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 15.00 | 9,012,600 |
18 Mar 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 18.18 | 3,074,500 |
15 Mar 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 17.80 | 1,911,400 |
14 Mar 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 17.45 | 1,084,100 |
13 Mar 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 17.57 | 1,406,600 |
12 Mar 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 17.06 | 655,000 |
11 Mar 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 17.00 | 443,900 |
08 Mar 2024 | 17.32 | 17.95 | 16.73 | 16.99 | 16.99 | 1,752,800 |
07 Mar 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 17.05 | 1,597,100 |
06 Mar 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 16.80 | 1,079,800 |
05 Mar 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 16.44 | 844,000 |
04 Mar 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 16.66 | 482,800 |
01 Mar 2024 | 16.73 | 16.89 | 16.32 | 16.74 | 16.74 | 441,100 |
29 Feb 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 16.66 | 352,000 |
28 Feb 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 16.62 | 416,000 |
27 Feb 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 16.87 | 539,700 |
26 Feb 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 16.50 | 612,800 |
23 Feb 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 16.36 | 583,200 |
22 Feb 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 16.31 | 675,400 |
21 Feb 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 15.94 | 628,700 |
20 Feb 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 16.21 | 609,600 |
16 Feb 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 16.39 | 493,300 |
15 Feb 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 16.77 | 605,600 |
14 Feb 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 16.66 | 727,400 |
13 Feb 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 16.52 | 1,140,400 |
12 Feb 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 16.97 | 627,500 |
09 Feb 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 16.86 | 1,229,600 |
08 Feb 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 16.45 | 939,900 |
07 Feb 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 16.11 | 395,900 |
06 Feb 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 16.18 | 738,500 |
05 Feb 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 16.03 | 560,300 |
02 Feb 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 16.50 | 539,200 |
01 Feb 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 16.43 | 812,700 |
31 Jan 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 16.11 | 1,018,100 |
30 Jan 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 16.69 | 1,477,200 |
29 Jan 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 17.18 | 525,800 |
26 Jan 2024 | 17.03 | 17.26 | 16.97 | 17.04 | 17.04 | 637,300 |
25 Jan 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 17.06 | 823,900 |
24 Jan 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 17.06 | 307,000 |
23 Jan 2024 | 17.34 | 17.34 | 17.07 | 17.21 | 17.21 | 529,900 |
22 Jan 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 17.06 | 1,113,000 |
19 Jan 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 17.29 | 1,147,600 |
18 Jan 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 17.61 | 897,600 |
17 Jan 2024 | 17.39 | 17.58 | 17.07 | 17.48 | 17.48 | 897,800 |
16 Jan 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 17.61 | 1,200,400 |
12 Jan 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 17.81 | 1,345,400 |
11 Jan 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 17.76 | 945,300 |
10 Jan 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 17.71 | 1,526,000 |
09 Jan 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 18.23 | 1,056,400 |
08 Jan 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 18.14 | 1,149,500 |
05 Jan 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 17.67 | 1,002,400 |
04 Jan 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 17.21 | 519,300 |
03 Jan 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 17.07 | 680,700 |
02 Jan 2024 | 17.56 | 17.56 | 17.04 | 17.35 | 17.35 | 834,400 |
29 Dec 2023 | 18.00 | 18.15 | 17.68 | 17.69 | 17.69 | 594,600 |
28 Dec 2023 | 18.00 | 18.11 | 17.81 | 17.98 | 17.98 | 542,500 |
27 Dec 2023 | 18.20 | 18.28 | 17.91 | 17.96 | 17.96 | 821,500 |
26 Dec 2023 | 17.76 | 18.04 | 17.50 | 18.00 | 18.00 | 820,100 |
22 Dec 2023 | 17.63 | 18.15 | 17.63 | 17.76 | 17.76 | 1,110,500 |
21 Dec 2023 | 17.22 | 17.69 | 17.22 | 17.55 | 17.55 | 630,000 |
20 Dec 2023 | 17.46 | 17.70 | 16.88 | 17.01 | 17.01 | 896,400 |
19 Dec 2023 | 16.64 | 17.45 | 16.64 | 17.39 | 17.39 | 1,479,400 |
18 Dec 2023 | 16.33 | 16.73 | 16.31 | 16.44 | 16.44 | 1,484,300 |
15 Dec 2023 | 16.59 | 16.71 | 16.06 | 16.29 | 16.29 | 1,407,400 |
14 Dec 2023 | 16.97 | 17.37 | 16.46 | 16.70 | 16.70 | 1,093,200 |
13 Dec 2023 | 16.75 | 17.14 | 16.57 | 16.94 | 16.94 | 1,572,400 |
12 Dec 2023 | 17.30 | 17.30 | 16.75 | 16.91 | 16.91 | 623,200 |
11 Dec 2023 | 17.47 | 17.72 | 17.14 | 17.38 | 17.38 | 793,400 |
08 Dec 2023 | 16.89 | 17.42 | 16.83 | 16.98 | 16.98 | 662,300 |
07 Dec 2023 | 16.82 | 17.08 | 16.63 | 17.05 | 17.05 | 694,800 |
06 Dec 2023 | 16.91 | 17.16 | 16.75 | 16.86 | 16.86 | 1,096,000 |
05 Dec 2023 | 16.76 | 17.12 | 16.67 | 16.83 | 16.83 | 1,146,700 |
04 Dec 2023 | 17.77 | 17.95 | 16.80 | 16.91 | 16.91 | 887,600 |
01 Dec 2023 | 17.24 | 18.00 | 17.09 | 17.82 | 17.82 | 465,900 |
30 Nov 2023 | 17.28 | 17.45 | 16.96 | 17.25 | 17.25 | 595,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |