Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.26 | 17.31 | 17.04 | 17.22 | 17.22 | 122,084 |
01 May 2024 | 16.86 | 17.41 | 16.86 | 17.03 | 17.03 | 97,500 |
30 Apr 2024 | 16.53 | 16.90 | 16.53 | 16.77 | 16.77 | 94,100 |
29 Apr 2024 | 16.65 | 16.79 | 16.41 | 16.66 | 16.66 | 75,700 |
26 Apr 2024 | 16.23 | 16.68 | 16.05 | 16.58 | 16.58 | 94,300 |
25 Apr 2024 | 16.30 | 16.30 | 16.05 | 16.12 | 16.12 | 138,300 |
24 Apr 2024 | 16.68 | 16.98 | 16.35 | 16.46 | 16.46 | 115,100 |
23 Apr 2024 | 16.40 | 16.95 | 16.20 | 16.79 | 16.79 | 115,300 |
22 Apr 2024 | 16.16 | 16.40 | 15.98 | 16.32 | 16.32 | 146,900 |
19 Apr 2024 | 15.92 | 16.22 | 15.83 | 16.02 | 16.02 | 118,500 |
18 Apr 2024 | 16.25 | 16.45 | 15.96 | 16.00 | 16.00 | 108,300 |
17 Apr 2024 | 16.86 | 16.93 | 16.12 | 16.12 | 16.12 | 100,300 |
16 Apr 2024 | 16.62 | 16.83 | 16.54 | 16.66 | 16.66 | 49,700 |
15 Apr 2024 | 17.03 | 17.16 | 16.67 | 16.77 | 16.77 | 53,500 |
12 Apr 2024 | 16.95 | 17.27 | 16.82 | 17.01 | 17.01 | 111,900 |
11 Apr 2024 | 17.18 | 17.18 | 16.79 | 17.00 | 17.00 | 67,400 |
10 Apr 2024 | 17.04 | 17.20 | 16.72 | 17.08 | 17.08 | 134,300 |
09 Apr 2024 | 17.82 | 17.99 | 17.46 | 17.49 | 17.49 | 101,900 |
08 Apr 2024 | 17.92 | 17.97 | 17.70 | 17.72 | 17.72 | 95,400 |
05 Apr 2024 | 17.66 | 17.79 | 17.64 | 17.70 | 17.70 | 49,800 |
04 Apr 2024 | 18.33 | 18.33 | 17.66 | 17.70 | 17.70 | 70,000 |
03 Apr 2024 | 17.55 | 18.15 | 17.50 | 18.09 | 18.09 | 108,200 |
02 Apr 2024 | 18.11 | 18.34 | 17.67 | 17.70 | 17.70 | 90,800 |
01 Apr 2024 | 19.20 | 19.20 | 18.40 | 18.41 | 18.41 | 61,700 |
28 Mar 2024 | 18.97 | 19.35 | 18.83 | 19.04 | 19.04 | 119,400 |
27 Mar 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 18.92 | 141,400 |
26 Mar 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 18.19 | 101,600 |
25 Mar 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 18.46 | 55,000 |
22 Mar 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 18.41 | 90,400 |
21 Mar 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 18.99 | 158,900 |
20 Mar 2024 | 17.56 | 18.17 | 17.54 | 18.08 | 18.08 | 97,300 |
19 Mar 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 17.65 | 82,800 |
18 Mar 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 17.50 | 93,600 |
15 Mar 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 17.65 | 503,100 |
14 Mar 2024 | 17.78 | 17.93 | 17.35 | 17.41 | 17.41 | 97,200 |
13 Mar 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 17.74 | 115,200 |
12 Mar 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 17.91 | 95,200 |
11 Mar 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 18.08 | 87,300 |
08 Mar 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 18.15 | 92,500 |
07 Mar 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 18.50 | 92,300 |
06 Mar 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 18.50 | 99,600 |
05 Mar 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 18.21 | 155,900 |
04 Mar 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 18.90 | 188,200 |
01 Mar 2024 | 19.25 | 19.29 | 18.53 | 19.11 | 19.11 | 225,900 |
29 Feb 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 19.17 | 308,900 |
28 Feb 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 19.51 | 208,800 |
27 Feb 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 19.36 | 135,200 |
26 Feb 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 19.22 | 90,200 |
23 Feb 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 18.94 | 87,600 |
22 Feb 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 18.65 | 170,000 |
21 Feb 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 18.91 | 78,200 |
20 Feb 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 19.06 | 89,500 |
16 Feb 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 19.19 | 121,400 |
15 Feb 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 19.21 | 127,900 |
14 Feb 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 18.87 | 103,000 |
13 Feb 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 18.21 | 216,700 |
12 Feb 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 19.16 | 165,300 |
09 Feb 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 18.33 | 99,800 |
08 Feb 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 17.99 | 101,400 |
07 Feb 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 17.79 | 153,000 |
06 Feb 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 17.74 | 113,200 |
05 Feb 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 17.44 | 72,300 |
02 Feb 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 17.64 | 105,500 |
01 Feb 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 17.56 | 180,500 |
31 Jan 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 16.91 | 138,100 |
30 Jan 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 17.40 | 70,300 |
29 Jan 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 17.44 | 108,000 |
26 Jan 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 17.28 | 89,700 |
25 Jan 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 17.40 | 135,300 |
24 Jan 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 17.43 | 128,400 |
23 Jan 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 17.22 | 104,900 |
22 Jan 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 17.16 | 124,300 |
19 Jan 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 16.87 | 132,600 |
18 Jan 2024 | 16.24 | 16.58 | 16.13 | 16.45 | 16.45 | 129,200 |
17 Jan 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 16.09 | 92,000 |
16 Jan 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 16.32 | 163,400 |
12 Jan 2024 | 16.93 | 17.08 | 16.75 | 16.94 | 16.94 | 188,700 |
11 Jan 2024 | 16.45 | 16.70 | 15.97 | 16.64 | 16.64 | 302,600 |
10 Jan 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 16.66 | 273,100 |
09 Jan 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 15.59 | 132,200 |
08 Jan 2024 | 15.69 | 15.96 | 15.56 | 15.96 | 15.96 | 82,700 |
05 Jan 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 15.72 | 158,400 |
04 Jan 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 16.14 | 99,600 |
03 Jan 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 16.45 | 156,200 |
02 Jan 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 17.23 | 162,600 |
29 Dec 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 17.42 | 142,400 |
28 Dec 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 17.59 | 93,600 |
27 Dec 2023 | 17.60 | 17.76 | 17.36 | 17.70 | 17.70 | 92,600 |
26 Dec 2023 | 17.08 | 17.75 | 16.99 | 17.58 | 17.58 | 101,300 |
22 Dec 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 16.98 | 120,900 |
21 Dec 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 16.80 | 144,500 |
20 Dec 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 16.55 | 223,200 |
19 Dec 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 16.64 | 148,100 |
18 Dec 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 16.14 | 159,100 |
15 Dec 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 15.77 | 1,043,800 |
14 Dec 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 16.10 | 192,400 |
13 Dec 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 16.06 | 229,200 |
12 Dec 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 15.63 | 152,500 |
11 Dec 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 15.57 | 167,300 |
08 Dec 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 15.15 | 104,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |