Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.48 | 15.12 | 14.48 | 15.12 | 15.12 | 24,200 |
25 Apr 2024 | 14.59 | 14.81 | 14.40 | 14.79 | 14.79 | 23,400 |
24 Apr 2024 | 15.40 | 15.51 | 15.05 | 15.13 | 15.13 | 19,800 |
23 Apr 2024 | 15.32 | 15.56 | 15.12 | 15.56 | 15.56 | 34,800 |
22 Apr 2024 | 15.22 | 15.32 | 15.22 | 15.32 | 15.32 | 37,300 |
19 Apr 2024 | 14.71 | 14.87 | 14.54 | 14.86 | 14.86 | 11,500 |
18 Apr 2024 | 14.89 | 15.06 | 14.61 | 14.64 | 14.64 | 18,800 |
17 Apr 2024 | 14.95 | 15.08 | 14.52 | 14.59 | 14.59 | 32,100 |
16 Apr 2024 | 14.37 | 14.45 | 14.35 | 14.45 | 14.45 | 51,700 |
15 Apr 2024 | 15.11 | 15.12 | 15.02 | 15.07 | 15.07 | 21,100 |
12 Apr 2024 | 15.01 | 15.10 | 14.69 | 14.69 | 14.69 | 15,100 |
11 Apr 2024 | 14.57 | 15.19 | 14.57 | 15.19 | 15.19 | 34,000 |
10 Apr 2024 | 14.88 | 15.00 | 14.80 | 14.85 | 14.85 | 16,400 |
09 Apr 2024 | 14.79 | 14.83 | 14.75 | 14.75 | 14.75 | 21,300 |
08 Apr 2024 | 14.87 | 14.99 | 14.62 | 14.93 | 14.93 | 33,900 |
05 Apr 2024 | 14.92 | 14.97 | 14.85 | 14.92 | 14.92 | 31,400 |
04 Apr 2024 | 15.21 | 15.41 | 14.77 | 14.98 | 14.98 | 35,000 |
03 Apr 2024 | 14.82 | 14.93 | 14.79 | 14.88 | 14.88 | 24,500 |
02 Apr 2024 | 14.55 | 14.56 | 14.51 | 14.56 | 14.56 | 53,500 |
01 Apr 2024 | 15.00 | 15.11 | 14.85 | 14.89 | 14.89 | 24,500 |
28 Mar 2024 | 15.07 | 15.22 | 15.00 | 15.22 | 15.22 | 7,800 |
27 Mar 2024 | 15.50 | 15.57 | 15.35 | 15.35 | 15.35 | 10,900 |
26 Mar 2024 | 15.54 | 15.60 | 15.45 | 15.55 | 15.55 | 47,000 |
25 Mar 2024 | 15.47 | 15.60 | 15.47 | 15.47 | 15.47 | 13,400 |
22 Mar 2024 | 15.56 | 15.59 | 15.34 | 15.52 | 15.52 | 11,700 |
21 Mar 2024 | 15.65 | 15.65 | 15.33 | 15.33 | 15.33 | 3,800 |
20 Mar 2024 | 15.64 | 15.89 | 15.53 | 15.87 | 15.87 | 6,900 |
19 Mar 2024 | 15.48 | 15.87 | 15.41 | 15.87 | 15.87 | 21,200 |
18 Mar 2024 | 15.97 | 16.14 | 15.90 | 16.00 | 16.00 | 10,700 |
15 Mar 2024 | 15.64 | 15.97 | 15.54 | 15.89 | 15.89 | 41,300 |
14 Mar 2024 | 15.75 | 16.04 | 15.75 | 15.77 | 15.77 | 25,200 |
13 Mar 2024 | 16.00 | 16.27 | 15.76 | 15.83 | 15.83 | 6,900 |
12 Mar 2024 | 16.01 | 16.26 | 16.00 | 16.24 | 16.24 | 25,200 |
11 Mar 2024 | 16.31 | 16.59 | 16.19 | 16.20 | 16.20 | 11,800 |
08 Mar 2024 | 16.58 | 16.75 | 16.54 | 16.63 | 16.63 | 7,600 |
07 Mar 2024 | 16.62 | 16.67 | 16.48 | 16.58 | 16.58 | 4,700 |
06 Mar 2024 | 16.69 | 16.97 | 16.64 | 16.76 | 16.76 | 8,000 |
05 Mar 2024 | 16.63 | 16.73 | 16.60 | 16.69 | 16.69 | 10,600 |
04 Mar 2024 | 16.71 | 17.20 | 16.71 | 16.88 | 16.88 | 6,300 |
01 Mar 2024 | 17.09 | 17.32 | 17.09 | 17.22 | 17.22 | 10,400 |
29 Feb 2024 | 17.12 | 17.16 | 17.03 | 17.07 | 17.07 | 6,500 |
28 Feb 2024 | 16.82 | 16.91 | 16.81 | 16.88 | 16.88 | 6,500 |
27 Feb 2024 | 17.18 | 17.23 | 17.14 | 17.18 | 17.18 | 15,400 |
26 Feb 2024 | 16.90 | 17.69 | 16.90 | 17.55 | 17.55 | 7,000 |
23 Feb 2024 | 17.86 | 17.95 | 17.84 | 17.90 | 17.90 | 4,600 |
22 Feb 2024 | 17.74 | 17.90 | 17.74 | 17.90 | 17.90 | 8,800 |
21 Feb 2024 | 17.72 | 17.88 | 17.72 | 17.82 | 17.82 | 11,000 |
20 Feb 2024 | 17.75 | 18.01 | 17.70 | 17.75 | 17.75 | 24,200 |
16 Feb 2024 | 17.75 | 17.85 | 17.56 | 17.61 | 17.61 | 17,400 |
15 Feb 2024 | 17.40 | 17.42 | 17.33 | 17.42 | 17.42 | 7,100 |
14 Feb 2024 | 17.35 | 17.45 | 17.33 | 17.42 | 17.42 | 10,300 |
13 Feb 2024 | 16.93 | 16.97 | 16.83 | 16.88 | 16.88 | 7,100 |
12 Feb 2024 | 16.72 | 16.86 | 16.71 | 16.81 | 16.81 | 14,200 |
09 Feb 2024 | 16.64 | 16.81 | 16.64 | 16.74 | 16.74 | 17,700 |
08 Feb 2024 | 16.50 | 16.65 | 16.22 | 16.55 | 16.55 | 18,600 |
07 Feb 2024 | 17.77 | 17.89 | 17.76 | 17.85 | 17.85 | 16,800 |
06 Feb 2024 | 17.25 | 17.31 | 17.22 | 17.29 | 17.29 | 5,500 |
05 Feb 2024 | 17.29 | 17.38 | 17.22 | 17.29 | 17.29 | 4,600 |
02 Feb 2024 | 17.45 | 17.63 | 17.45 | 17.63 | 17.63 | 28,200 |
01 Feb 2024 | 18.11 | 18.20 | 17.38 | 17.80 | 17.80 | 32,500 |
31 Jan 2024 | 17.95 | 18.11 | 17.76 | 17.90 | 17.90 | 3,400 |
30 Jan 2024 | 17.95 | 18.05 | 17.95 | 18.05 | 18.05 | 12,500 |
29 Jan 2024 | 17.44 | 17.67 | 17.38 | 17.60 | 17.60 | 5,100 |
26 Jan 2024 | 17.50 | 17.50 | 17.20 | 17.29 | 17.29 | 8,900 |
25 Jan 2024 | 17.57 | 17.68 | 17.55 | 17.65 | 17.65 | 5,000 |
24 Jan 2024 | 17.41 | 17.46 | 17.30 | 17.36 | 17.36 | 29,800 |
23 Jan 2024 | 17.40 | 17.43 | 17.36 | 17.41 | 17.41 | 6,700 |
22 Jan 2024 | 17.44 | 17.55 | 17.44 | 17.55 | 17.55 | 9,400 |
19 Jan 2024 | 17.33 | 17.42 | 17.29 | 17.38 | 17.38 | 24,700 |
18 Jan 2024 | 17.52 | 17.55 | 17.46 | 17.55 | 17.55 | 20,900 |
17 Jan 2024 | 17.42 | 17.54 | 17.39 | 17.51 | 17.51 | 21,100 |
16 Jan 2024 | 17.58 | 17.60 | 17.53 | 17.57 | 17.57 | 3,700 |
12 Jan 2024 | 16.66 | 16.72 | 16.66 | 16.69 | 16.69 | 8,800 |
11 Jan 2024 | 16.40 | 16.45 | 16.30 | 16.44 | 16.44 | 7,700 |
10 Jan 2024 | 16.46 | 16.86 | 16.46 | 16.55 | 16.55 | 11,000 |
09 Jan 2024 | 15.95 | 16.69 | 15.95 | 16.66 | 16.66 | 56,800 |
08 Jan 2024 | 16.75 | 16.79 | 16.54 | 16.75 | 16.75 | 55,000 |
05 Jan 2024 | 17.46 | 17.46 | 16.91 | 16.98 | 16.98 | 13,200 |
04 Jan 2024 | 17.30 | 17.30 | 16.82 | 16.95 | 16.95 | 33,800 |
03 Jan 2024 | 16.05 | 16.29 | 15.95 | 16.23 | 16.23 | 50,000 |
02 Jan 2024 | 15.96 | 16.50 | 15.75 | 16.06 | 16.06 | 58,200 |
29 Dec 2023 | 15.95 | 15.96 | 15.93 | 15.95 | 15.95 | 6,400 |
28 Dec 2023 | 16.11 | 16.11 | 16.03 | 16.04 | 16.04 | 6,600 |
27 Dec 2023 | 16.39 | 16.47 | 16.38 | 16.45 | 16.45 | 15,500 |
26 Dec 2023 | 16.16 | 16.17 | 15.84 | 15.88 | 15.88 | 11,900 |
22 Dec 2023 | 16.60 | 17.01 | 16.56 | 16.58 | 16.58 | 21,900 |
21 Dec 2023 | 16.00 | 16.22 | 16.00 | 16.22 | 16.22 | 9,800 |
20 Dec 2023 | 15.58 | 15.59 | 14.98 | 15.52 | 15.52 | 5,200 |
19 Dec 2023 | 14.66 | 15.25 | 14.66 | 15.17 | 15.17 | 25,200 |
18 Dec 2023 | 14.85 | 15.54 | 14.85 | 15.37 | 15.37 | 77,300 |
15 Dec 2023 | 14.51 | 14.84 | 14.51 | 14.84 | 14.84 | 51,000 |
14 Dec 2023 | 13.50 | 13.78 | 13.50 | 13.77 | 13.77 | 4,400 |
13 Dec 2023 | 14.22 | 14.23 | 13.69 | 13.85 | 13.85 | 12,300 |
12 Dec 2023 | 13.95 | 14.03 | 13.85 | 14.03 | 14.03 | 51,500 |
11 Dec 2023 | 13.83 | 13.88 | 13.82 | 13.88 | 13.88 | 18,400 |
08 Dec 2023 | 13.68 | 13.75 | 13.68 | 13.69 | 13.69 | 3,300 |
07 Dec 2023 | 13.75 | 13.94 | 13.75 | 13.91 | 13.91 | 2,900 |
06 Dec 2023 | 14.03 | 14.07 | 13.98 | 13.98 | 13.98 | 3,700 |
05 Dec 2023 | 14.07 | 14.08 | 13.65 | 14.06 | 14.06 | 9,900 |
04 Dec 2023 | 13.84 | 14.04 | 13.60 | 13.91 | 13.91 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |