Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.79 | 17.84 | 17.47 | 17.69 | 17.69 | 1,010,760 |
02 May 2024 | 17.12 | 17.63 | 16.74 | 17.58 | 17.58 | 1,787,500 |
01 May 2024 | 17.27 | 17.79 | 17.17 | 17.45 | 17.45 | 1,184,500 |
30 Apr 2024 | 17.26 | 17.52 | 17.10 | 17.18 | 17.18 | 1,686,000 |
29 Apr 2024 | 17.47 | 17.65 | 17.41 | 17.41 | 17.41 | 626,500 |
26 Apr 2024 | 17.52 | 17.60 | 17.40 | 17.42 | 17.42 | 452,700 |
25 Apr 2024 | 17.36 | 17.47 | 17.23 | 17.38 | 17.38 | 621,500 |
24 Apr 2024 | 17.45 | 17.68 | 17.43 | 17.50 | 17.50 | 797,000 |
23 Apr 2024 | 17.05 | 17.65 | 16.88 | 17.56 | 17.56 | 886,600 |
22 Apr 2024 | 17.05 | 17.26 | 16.90 | 17.01 | 17.01 | 1,458,100 |
19 Apr 2024 | 17.08 | 17.30 | 16.83 | 16.99 | 16.99 | 1,000,900 |
18 Apr 2024 | 17.19 | 17.27 | 17.03 | 17.08 | 17.08 | 726,300 |
17 Apr 2024 | 17.31 | 17.50 | 17.14 | 17.14 | 17.14 | 829,900 |
16 Apr 2024 | 17.50 | 17.58 | 16.95 | 17.17 | 17.17 | 1,033,200 |
15 Apr 2024 | 17.57 | 17.60 | 17.36 | 17.45 | 17.45 | 743,400 |
12 Apr 2024 | 17.41 | 17.57 | 17.33 | 17.48 | 17.48 | 860,800 |
11 Apr 2024 | 17.26 | 17.70 | 17.16 | 17.56 | 17.56 | 997,100 |
10 Apr 2024 | 17.23 | 17.44 | 17.09 | 17.26 | 17.26 | 864,900 |
09 Apr 2024 | 17.32 | 17.41 | 17.23 | 17.29 | 17.29 | 650,400 |
08 Apr 2024 | 17.23 | 17.30 | 17.15 | 17.28 | 17.28 | 706,800 |
05 Apr 2024 | 16.93 | 17.24 | 16.93 | 17.13 | 17.13 | 602,100 |
04 Apr 2024 | 17.52 | 17.63 | 16.97 | 17.01 | 17.01 | 812,500 |
03 Apr 2024 | 16.95 | 17.44 | 16.95 | 17.36 | 17.36 | 722,700 |
02 Apr 2024 | 16.92 | 17.08 | 16.84 | 17.07 | 17.07 | 821,300 |
01 Apr 2024 | 17.37 | 17.42 | 17.08 | 17.16 | 17.16 | 696,300 |
28 Mar 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 17.30 | 900,300 |
27 Mar 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 17.32 | 609,100 |
26 Mar 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 16.96 | 439,800 |
25 Mar 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 16.79 | 739,100 |
22 Mar 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 16.88 | 585,600 |
21 Mar 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 16.96 | 654,500 |
20 Mar 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 16.65 | 539,500 |
19 Mar 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 16.50 | 576,300 |
18 Mar 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 16.20 | 598,600 |
15 Mar 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 15.99 | 1,545,000 |
14 Mar 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 15.62 | 558,100 |
13 Mar 2024 | 15.86 | 15.99 | 15.74 | 15.76 | 15.76 | 397,300 |
12 Mar 2024 | 15.85 | 15.98 | 15.74 | 15.91 | 15.91 | 360,000 |
11 Mar 2024 | 15.90 | 16.09 | 15.80 | 15.90 | 15.90 | 406,800 |
08 Mar 2024 | 15.84 | 16.17 | 15.73 | 16.03 | 16.03 | 638,300 |
07 Mar 2024 | 15.88 | 15.98 | 15.55 | 15.62 | 15.62 | 387,300 |
06 Mar 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 15.75 | 547,700 |
05 Mar 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 15.74 | 669,700 |
04 Mar 2024 | 15.85 | 16.09 | 15.59 | 16.02 | 16.02 | 902,500 |
01 Mar 2024 | 15.25 | 15.90 | 15.16 | 15.86 | 15.86 | 1,008,200 |
29 Feb 2024 | 15.24 | 15.33 | 15.13 | 15.27 | 15.27 | 1,358,600 |
28 Feb 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 15.04 | 1,363,200 |
27 Feb 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 15.01 | 654,700 |
26 Feb 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 14.87 | 654,400 |
23 Feb 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 15.06 | 826,000 |
22 Feb 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 14.66 | 2,347,900 |
21 Feb 2024 | 13.73 | 14.83 | 12.86 | 14.69 | 14.69 | 2,594,400 |
20 Feb 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 14.15 | 788,100 |
16 Feb 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 14.26 | 573,600 |
15 Feb 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 14.52 | 698,300 |
14 Feb 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 14.14 | 933,000 |
13 Feb 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 13.76 | 1,210,200 |
12 Feb 2024 | 14.45 | 14.64 | 14.45 | 14.54 | 14.54 | 821,800 |
09 Feb 2024 | 14.36 | 14.51 | 14.33 | 14.38 | 14.38 | 503,400 |
08 Feb 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 14.36 | 697,000 |
07 Feb 2024 | 14.47 | 14.49 | 14.25 | 14.28 | 14.28 | 895,400 |
06 Feb 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 14.42 | 440,500 |
05 Feb 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 14.17 | 545,900 |
02 Feb 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 14.26 | 688,600 |
01 Feb 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 14.35 | 950,900 |
31 Jan 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 14.08 | 575,800 |
30 Jan 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 14.29 | 861,600 |
29 Jan 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 14.69 | 486,300 |
26 Jan 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 14.55 | 456,700 |
25 Jan 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 14.45 | 638,700 |
24 Jan 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 14.21 | 621,300 |
23 Jan 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 14.34 | 578,000 |
22 Jan 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 14.50 | 605,500 |
19 Jan 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 14.05 | 459,200 |
18 Jan 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 13.89 | 414,600 |
17 Jan 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 13.85 | 486,200 |
16 Jan 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 14.04 | 587,200 |
12 Jan 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 14.06 | 371,600 |
11 Jan 2024 | 14.33 | 14.37 | 14.13 | 14.27 | 14.27 | 336,900 |
10 Jan 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 14.43 | 330,400 |
09 Jan 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 14.27 | 280,400 |
08 Jan 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 14.42 | 445,900 |
05 Jan 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 14.17 | 398,200 |
04 Jan 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 14.31 | 471,800 |
03 Jan 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 14.46 | 660,600 |
02 Jan 2024 | 14.70 | 14.88 | 14.59 | 14.86 | 14.86 | 797,000 |
29 Dec 2023 | 14.85 | 14.95 | 14.73 | 14.81 | 14.81 | 450,400 |
28 Dec 2023 | 14.97 | 15.04 | 14.87 | 14.92 | 14.92 | 311,200 |
27 Dec 2023 | 15.08 | 15.17 | 14.99 | 15.03 | 15.03 | 626,300 |
26 Dec 2023 | 15.16 | 15.25 | 15.00 | 15.03 | 15.03 | 375,000 |
22 Dec 2023 | 15.14 | 15.33 | 15.06 | 15.14 | 15.14 | 484,400 |
21 Dec 2023 | 14.99 | 15.11 | 14.95 | 15.10 | 15.10 | 430,100 |
20 Dec 2023 | 14.99 | 15.33 | 14.84 | 14.87 | 14.87 | 887,400 |
19 Dec 2023 | 14.73 | 15.03 | 14.73 | 15.01 | 15.01 | 1,114,200 |
18 Dec 2023 | 14.75 | 14.80 | 14.49 | 14.62 | 14.62 | 614,700 |
15 Dec 2023 | 15.04 | 15.07 | 14.51 | 14.65 | 14.65 | 2,190,300 |
14 Dec 2023 | 15.06 | 15.32 | 14.83 | 14.98 | 14.98 | 1,404,200 |
13 Dec 2023 | 14.45 | 15.02 | 14.27 | 15.00 | 15.00 | 1,031,500 |
12 Dec 2023 | 14.69 | 14.69 | 14.08 | 14.43 | 14.43 | 1,249,600 |
11 Dec 2023 | 14.33 | 14.86 | 14.33 | 14.76 | 14.76 | 1,140,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |