Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.24 | 16.26 | 16.12 | 16.12 | 16.12 | 13,347 |
01 May 2024 | 15.38 | 16.15 | 15.38 | 15.86 | 15.86 | 49,300 |
30 Apr 2024 | 16.07 | 16.09 | 15.85 | 15.85 | 15.85 | 232,600 |
29 Apr 2024 | 16.01 | 16.09 | 15.94 | 15.96 | 15.96 | 1,161,600 |
26 Apr 2024 | 15.91 | 16.10 | 15.91 | 16.06 | 16.06 | 874,900 |
25 Apr 2024 | 14.89 | 15.17 | 14.88 | 15.17 | 15.17 | 605,300 |
24 Apr 2024 | 15.16 | 15.17 | 15.00 | 15.16 | 15.16 | 37,600 |
23 Apr 2024 | 14.97 | 15.09 | 14.93 | 15.08 | 15.08 | 1,645,300 |
22 Apr 2024 | 15.02 | 15.06 | 14.81 | 15.00 | 15.00 | 748,900 |
19 Apr 2024 | 15.02 | 15.06 | 14.87 | 14.94 | 14.94 | 182,100 |
18 Apr 2024 | 15.09 | 15.23 | 15.03 | 15.06 | 15.06 | 99,200 |
17 Apr 2024 | 15.30 | 15.30 | 15.06 | 15.11 | 15.11 | 62,400 |
16 Apr 2024 | 15.06 | 15.10 | 14.96 | 15.05 | 15.05 | 277,400 |
15 Apr 2024 | 15.48 | 15.52 | 15.14 | 15.18 | 15.18 | 81,900 |
12 Apr 2024 | 15.28 | 15.39 | 15.17 | 15.20 | 15.20 | 93,000 |
11 Apr 2024 | 15.53 | 15.56 | 15.34 | 15.53 | 15.53 | 78,700 |
10 Apr 2024 | 15.49 | 15.71 | 15.43 | 15.62 | 15.62 | 60,100 |
09 Apr 2024 | 16.02 | 16.02 | 15.89 | 15.97 | 15.97 | 75,800 |
08 Apr 2024 | 16.22 | 16.22 | 16.03 | 16.13 | 16.13 | 86,900 |
05 Apr 2024 | 15.75 | 15.96 | 15.70 | 15.95 | 15.95 | 170,000 |
04 Apr 2024 | 16.22 | 16.22 | 15.83 | 15.85 | 15.85 | 85,900 |
03 Apr 2024 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 74,700 |
02 Apr 2024 | 15.38 | 15.44 | 15.35 | 15.41 | 15.41 | 115,800 |
01 Apr 2024 | 15.42 | 15.57 | 15.40 | 15.49 | 15.49 | 92,000 |
28 Mar 2024 | 15.53 | 15.60 | 15.50 | 15.56 | 15.56 | 305,700 |
27 Mar 2024 | 15.66 | 15.70 | 15.56 | 15.70 | 15.70 | 349,300 |
26 Mar 2024 | 15.39 | 15.49 | 15.35 | 15.42 | 15.42 | 1,114,000 |
25 Mar 2024 | 15.24 | 15.35 | 15.22 | 15.27 | 15.27 | 151,000 |
22 Mar 2024 | 15.31 | 15.36 | 15.23 | 15.34 | 15.34 | 98,000 |
21 Mar 2024 | 15.38 | 15.56 | 15.30 | 15.53 | 15.53 | 108,800 |
20 Mar 2024 | 15.33 | 15.55 | 15.29 | 15.53 | 15.53 | 55,500 |
19 Mar 2024 | 15.17 | 15.23 | 15.11 | 15.18 | 15.18 | 1,455,800 |
18 Mar 2024 | 15.20 | 15.20 | 14.95 | 15.01 | 15.01 | 1,454,400 |
15 Mar 2024 | 15.10 | 15.32 | 15.10 | 15.23 | 15.23 | 640,400 |
14 Mar 2024 | 15.12 | 15.16 | 15.00 | 15.02 | 15.02 | 83,600 |
13 Mar 2024 | 15.22 | 15.37 | 15.21 | 15.32 | 15.32 | 402,800 |
12 Mar 2024 | 14.92 | 15.26 | 14.87 | 15.25 | 15.25 | 71,900 |
11 Mar 2024 | 14.92 | 14.97 | 14.81 | 14.96 | 14.96 | 36,100 |
08 Mar 2024 | 15.01 | 15.02 | 14.89 | 14.91 | 14.91 | 40,300 |
07 Mar 2024 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | 33,100 |
06 Mar 2024 | 14.82 | 14.91 | 14.81 | 14.84 | 14.84 | 60,600 |
05 Mar 2024 | 14.74 | 14.81 | 14.68 | 14.74 | 14.74 | 61,400 |
04 Mar 2024 | 14.90 | 15.03 | 14.86 | 14.98 | 14.98 | 43,400 |
01 Mar 2024 | 14.80 | 14.92 | 14.73 | 14.92 | 14.92 | 34,700 |
29 Feb 2024 | 15.47 | 15.51 | 15.30 | 15.42 | 15.42 | 151,400 |
28 Feb 2024 | 15.36 | 15.48 | 15.35 | 15.45 | 15.45 | 50,000 |
27 Feb 2024 | 15.21 | 15.26 | 15.20 | 15.24 | 15.24 | 41,400 |
26 Feb 2024 | 15.19 | 15.23 | 15.13 | 15.20 | 15.20 | 41,500 |
23 Feb 2024 | 15.20 | 15.25 | 15.11 | 15.15 | 15.15 | 58,400 |
22 Feb 2024 | 14.92 | 15.11 | 14.92 | 15.09 | 15.09 | 176,700 |
21 Feb 2024 | 14.70 | 14.83 | 14.69 | 14.82 | 14.82 | 77,500 |
20 Feb 2024 | 14.75 | 14.81 | 14.72 | 14.75 | 14.75 | 44,000 |
16 Feb 2024 | 14.88 | 14.92 | 14.83 | 14.87 | 14.87 | 91,700 |
15 Feb 2024 | 14.96 | 15.09 | 14.88 | 15.08 | 15.08 | 47,900 |
14 Feb 2024 | 14.59 | 14.64 | 14.56 | 14.64 | 14.64 | 53,400 |
13 Feb 2024 | 14.48 | 14.59 | 14.44 | 14.54 | 14.54 | 37,000 |
12 Feb 2024 | 14.83 | 14.94 | 14.80 | 14.86 | 14.86 | 64,300 |
09 Feb 2024 | 14.60 | 14.68 | 14.56 | 14.68 | 14.68 | 58,000 |
08 Feb 2024 | 14.60 | 14.62 | 14.53 | 14.60 | 14.60 | 42,400 |
07 Feb 2024 | 14.48 | 14.49 | 14.35 | 14.42 | 14.42 | 60,800 |
06 Feb 2024 | 14.19 | 14.22 | 14.13 | 14.21 | 14.21 | 51,700 |
05 Feb 2024 | 14.12 | 14.12 | 13.98 | 14.07 | 14.07 | 105,400 |
02 Feb 2024 | 14.20 | 14.33 | 14.20 | 14.33 | 14.33 | 41,000 |
01 Feb 2024 | 14.15 | 14.26 | 14.04 | 14.25 | 14.25 | 339,900 |
31 Jan 2024 | 14.33 | 14.34 | 14.09 | 14.15 | 14.15 | 29,300 |
30 Jan 2024 | 14.16 | 14.30 | 14.15 | 14.27 | 14.27 | 54,400 |
29 Jan 2024 | 13.86 | 14.00 | 13.86 | 13.99 | 13.99 | 52,300 |
26 Jan 2024 | 14.11 | 14.11 | 13.96 | 13.98 | 13.98 | 50,000 |
25 Jan 2024 | 13.64 | 13.78 | 13.63 | 13.75 | 13.75 | 109,100 |
24 Jan 2024 | 13.91 | 13.94 | 13.72 | 13.72 | 13.72 | 442,300 |
23 Jan 2024 | 13.68 | 13.68 | 13.41 | 13.53 | 13.53 | 998,600 |
22 Jan 2024 | 13.58 | 13.63 | 13.55 | 13.55 | 13.55 | 57,200 |
19 Jan 2024 | 13.41 | 13.56 | 13.36 | 13.56 | 13.56 | 68,500 |
18 Jan 2024 | 13.57 | 13.64 | 13.50 | 13.62 | 13.62 | 68,500 |
17 Jan 2024 | 13.31 | 13.42 | 13.28 | 13.42 | 13.42 | 63,200 |
16 Jan 2024 | 13.55 | 13.63 | 13.52 | 13.57 | 13.57 | 94,400 |
12 Jan 2024 | 13.95 | 14.02 | 13.89 | 13.93 | 13.93 | 56,300 |
11 Jan 2024 | 13.74 | 13.74 | 13.48 | 13.66 | 13.66 | 103,000 |
10 Jan 2024 | 13.71 | 13.78 | 13.67 | 13.73 | 13.73 | 247,800 |
09 Jan 2024 | 14.09 | 14.14 | 14.05 | 14.12 | 14.12 | 89,200 |
08 Jan 2024 | 13.91 | 14.15 | 13.91 | 14.15 | 14.15 | 143,900 |
05 Jan 2024 | 13.87 | 14.07 | 13.85 | 13.94 | 13.94 | 50,000 |
04 Jan 2024 | 14.02 | 14.20 | 14.02 | 14.06 | 14.06 | 65,500 |
03 Jan 2024 | 13.95 | 13.99 | 13.83 | 13.95 | 13.95 | 79,900 |
02 Jan 2024 | 14.40 | 14.51 | 14.39 | 14.40 | 14.40 | 53,100 |
29 Dec 2023 | 14.77 | 14.79 | 14.65 | 14.75 | 14.75 | 52,500 |
28 Dec 2023 | 14.74 | 14.74 | 14.64 | 14.67 | 14.67 | 69,200 |
27 Dec 2023 | 14.73 | 14.82 | 14.70 | 14.82 | 14.82 | 32,700 |
26 Dec 2023 | 14.70 | 14.80 | 14.65 | 14.77 | 14.77 | 67,700 |
22 Dec 2023 | 14.65 | 14.69 | 14.57 | 14.61 | 14.61 | 40,000 |
21 Dec 2023 | 14.53 | 14.59 | 14.44 | 14.59 | 14.59 | 67,100 |
20 Dec 2023 | 14.44 | 14.55 | 14.30 | 14.32 | 14.32 | 66,400 |
19 Dec 2023 | 14.32 | 14.42 | 14.32 | 14.41 | 14.41 | 50,800 |
18 Dec 2023 | 14.21 | 14.29 | 14.16 | 14.19 | 14.19 | 41,400 |
15 Dec 2023 | 14.63 | 14.69 | 14.42 | 14.44 | 14.44 | 90,300 |
14 Dec 2023 | 14.48 | 14.54 | 14.38 | 14.41 | 14.41 | 36,700 |
13 Dec 2023 | 13.68 | 13.75 | 13.41 | 13.75 | 13.75 | 117,500 |
12 Dec 2023 | 13.58 | 13.63 | 13.57 | 13.60 | 13.60 | 33,300 |
11 Dec 2023 | 13.44 | 13.50 | 13.39 | 13.45 | 13.45 | 36,000 |
08 Dec 2023 | 13.26 | 13.43 | 13.26 | 13.30 | 13.30 | 72,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |