Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.36 | 16.00 | 15.36 | 15.90 | 15.90 | 61,700 |
30 Apr 2024 | 15.50 | 15.65 | 15.35 | 15.49 | 15.49 | 28,900 |
29 Apr 2024 | 15.43 | 15.70 | 15.40 | 15.44 | 15.44 | 9,100 |
26 Apr 2024 | 15.40 | 15.41 | 15.21 | 15.21 | 15.21 | 38,400 |
25 Apr 2024 | 15.33 | 15.46 | 15.21 | 15.38 | 15.38 | 6,600 |
24 Apr 2024 | 15.33 | 15.58 | 15.33 | 15.51 | 15.51 | 21,000 |
23 Apr 2024 | 15.32 | 15.44 | 15.25 | 15.36 | 15.36 | 12,400 |
22 Apr 2024 | 15.30 | 15.49 | 15.20 | 15.20 | 15.20 | 6,700 |
19 Apr 2024 | 15.44 | 15.51 | 15.40 | 15.46 | 15.46 | 12,000 |
18 Apr 2024 | 15.48 | 15.48 | 15.16 | 15.29 | 15.29 | 23,400 |
17 Apr 2024 | 15.25 | 15.26 | 15.15 | 15.16 | 15.16 | 10,100 |
16 Apr 2024 | 15.12 | 15.37 | 15.10 | 15.13 | 15.13 | 43,700 |
15 Apr 2024 | 15.11 | 15.39 | 15.11 | 15.23 | 15.23 | 53,700 |
12 Apr 2024 | 15.18 | 15.25 | 15.10 | 15.11 | 15.11 | 13,800 |
11 Apr 2024 | 15.10 | 15.42 | 15.07 | 15.15 | 15.15 | 12,800 |
10 Apr 2024 | 15.22 | 15.37 | 15.02 | 15.03 | 15.03 | 17,400 |
09 Apr 2024 | 15.07 | 15.26 | 15.02 | 15.02 | 15.02 | 8,800 |
08 Apr 2024 | 15.45 | 15.50 | 15.06 | 15.16 | 15.16 | 24,200 |
05 Apr 2024 | 15.21 | 15.40 | 15.12 | 15.20 | 15.20 | 11,200 |
04 Apr 2024 | 15.38 | 15.67 | 15.00 | 15.02 | 15.02 | 18,300 |
03 Apr 2024 | 15.19 | 15.51 | 15.12 | 15.43 | 15.43 | 24,100 |
02 Apr 2024 | 15.32 | 15.32 | 15.18 | 15.23 | 15.23 | 6,000 |
01 Apr 2024 | 14.81 | 15.36 | 14.80 | 15.06 | 15.06 | 24,600 |
28 Mar 2024 | 15.61 | 15.61 | 14.80 | 14.85 | 14.85 | 70,300 |
27 Mar 2024 | 15.50 | 15.58 | 15.39 | 15.49 | 15.49 | 11,400 |
26 Mar 2024 | 15.53 | 15.53 | 15.41 | 15.50 | 15.50 | 23,000 |
25 Mar 2024 | 15.45 | 15.64 | 15.22 | 15.64 | 15.64 | 13,500 |
22 Mar 2024 | 15.50 | 15.62 | 15.25 | 15.60 | 15.60 | 13,100 |
21 Mar 2024 | 14.95 | 15.49 | 14.95 | 15.40 | 15.40 | 24,000 |
20 Mar 2024 | 14.94 | 15.26 | 14.94 | 15.20 | 15.20 | 16,000 |
19 Mar 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 10,900 |
18 Mar 2024 | 15.48 | 15.48 | 14.98 | 15.01 | 15.01 | 23,400 |
15 Mar 2024 | 15.24 | 15.75 | 15.12 | 15.57 | 15.57 | 42,500 |
14 Mar 2024 | 14.80 | 15.10 | 14.80 | 15.01 | 15.01 | 26,500 |
13 Mar 2024 | 15.16 | 15.30 | 14.87 | 14.87 | 14.87 | 20,500 |
12 Mar 2024 | 15.30 | 15.46 | 14.80 | 15.30 | 15.30 | 20,600 |
11 Mar 2024 | 15.54 | 15.89 | 15.00 | 15.00 | 15.00 | 26,800 |
08 Mar 2024 | 15.89 | 15.90 | 15.32 | 15.40 | 15.40 | 14,700 |
07 Mar 2024 | 15.27 | 15.74 | 15.27 | 15.74 | 15.74 | 13,100 |
06 Mar 2024 | 15.50 | 15.50 | 14.96 | 15.20 | 15.20 | 17,200 |
05 Mar 2024 | 15.25 | 15.45 | 15.10 | 15.16 | 15.16 | 11,400 |
04 Mar 2024 | 14.94 | 15.51 | 14.94 | 15.51 | 15.51 | 30,800 |
01 Mar 2024 | 15.38 | 15.38 | 14.89 | 15.10 | 15.10 | 55,500 |
29 Feb 2024 | 15.22 | 15.60 | 15.22 | 15.24 | 15.24 | 17,200 |
28 Feb 2024 | 15.30 | 15.30 | 15.11 | 15.20 | 15.20 | 33,700 |
27 Feb 2024 | 15.58 | 15.87 | 15.39 | 15.42 | 15.42 | 28,000 |
26 Feb 2024 | 15.52 | 15.60 | 15.27 | 15.40 | 15.40 | 34,100 |
23 Feb 2024 | 15.16 | 15.45 | 15.15 | 15.43 | 15.43 | 45,500 |
22 Feb 2024 | 15.02 | 15.36 | 15.01 | 15.35 | 15.35 | 31,900 |
21 Feb 2024 | 15.32 | 15.32 | 15.02 | 15.02 | 15.02 | 34,900 |
20 Feb 2024 | 15.40 | 15.75 | 15.20 | 15.35 | 15.35 | 54,300 |
16 Feb 2024 | 15.30 | 15.50 | 15.11 | 15.20 | 15.20 | 24,200 |
15 Feb 2024 | 15.36 | 15.89 | 15.25 | 15.33 | 15.33 | 47,300 |
14 Feb 2024 | 16.99 | 16.99 | 15.30 | 15.36 | 15.36 | 45,700 |
13 Feb 2024 | 15.65 | 15.88 | 15.13 | 15.27 | 15.27 | 45,100 |
12 Feb 2024 | 15.55 | 16.21 | 15.55 | 15.89 | 15.89 | 26,900 |
09 Feb 2024 | 16.82 | 16.82 | 15.37 | 15.41 | 15.41 | 40,200 |
08 Feb 2024 | 15.69 | 16.26 | 15.51 | 15.80 | 15.80 | 42,200 |
07 Feb 2024 | 16.45 | 16.52 | 15.68 | 15.77 | 15.77 | 33,200 |
06 Feb 2024 | 16.76 | 16.87 | 16.45 | 16.45 | 16.45 | 37,900 |
05 Feb 2024 | 17.00 | 17.10 | 16.75 | 16.95 | 16.95 | 193,600 |
02 Feb 2024 | 16.98 | 17.23 | 16.76 | 17.02 | 17.02 | 64,800 |
01 Feb 2024 | 16.50 | 17.26 | 14.98 | 17.00 | 17.00 | 263,900 |
31 Jan 2024 | 17.43 | 17.49 | 17.03 | 17.03 | 17.03 | 30,300 |
30 Jan 2024 | 17.17 | 17.38 | 17.00 | 17.23 | 17.23 | 40,400 |
29 Jan 2024 | 16.91 | 17.48 | 16.91 | 17.05 | 17.05 | 31,600 |
26 Jan 2024 | 17.51 | 17.66 | 17.04 | 17.05 | 17.05 | 39,300 |
25 Jan 2024 | 17.37 | 17.68 | 17.29 | 17.51 | 17.51 | 39,400 |
24 Jan 2024 | 17.85 | 17.92 | 17.05 | 17.33 | 17.33 | 53,000 |
23 Jan 2024 | 17.58 | 17.84 | 17.04 | 17.45 | 17.45 | 55,700 |
22 Jan 2024 | 17.26 | 18.09 | 17.26 | 17.72 | 17.72 | 137,300 |
19 Jan 2024 | 17.03 | 17.67 | 16.74 | 17.45 | 17.45 | 90,700 |
18 Jan 2024 | 17.82 | 18.01 | 16.85 | 16.98 | 16.98 | 167,600 |
17 Jan 2024 | 18.05 | 18.17 | 17.65 | 17.90 | 17.90 | 48,700 |
16 Jan 2024 | 18.37 | 18.85 | 18.00 | 18.10 | 18.10 | 35,300 |
12 Jan 2024 | 18.01 | 18.82 | 17.76 | 18.57 | 18.57 | 26,800 |
11 Jan 2024 | 18.20 | 19.04 | 18.20 | 18.95 | 18.95 | 27,800 |
10 Jan 2024 | 18.00 | 18.35 | 18.00 | 18.27 | 18.27 | 30,900 |
09 Jan 2024 | 17.40 | 17.99 | 16.94 | 17.87 | 17.87 | 50,700 |
08 Jan 2024 | 17.10 | 17.40 | 16.99 | 17.35 | 17.35 | 32,200 |
05 Jan 2024 | 17.40 | 17.40 | 16.95 | 17.06 | 17.06 | 16,900 |
04 Jan 2024 | 17.70 | 17.86 | 17.29 | 17.36 | 17.36 | 18,700 |
03 Jan 2024 | 18.45 | 18.45 | 17.53 | 17.64 | 17.64 | 25,500 |
02 Jan 2024 | 18.22 | 18.44 | 18.02 | 18.31 | 18.31 | 19,800 |
29 Dec 2023 | 18.67 | 18.67 | 18.04 | 18.10 | 18.10 | 21,700 |
28 Dec 2023 | 18.45 | 18.76 | 18.45 | 18.49 | 18.49 | 31,300 |
27 Dec 2023 | 18.59 | 18.83 | 18.03 | 18.65 | 18.65 | 29,500 |
26 Dec 2023 | 17.84 | 18.71 | 17.75 | 18.66 | 18.66 | 35,100 |
22 Dec 2023 | 17.75 | 17.92 | 17.62 | 17.74 | 17.74 | 43,000 |
21 Dec 2023 | 17.22 | 17.75 | 17.01 | 17.68 | 17.68 | 56,900 |
20 Dec 2023 | 17.11 | 17.74 | 17.00 | 17.00 | 17.00 | 40,300 |
19 Dec 2023 | 17.42 | 17.96 | 16.80 | 17.41 | 17.41 | 29,800 |
18 Dec 2023 | 16.79 | 17.82 | 16.78 | 17.47 | 17.47 | 26,600 |
15 Dec 2023 | 17.54 | 17.54 | 16.74 | 16.76 | 16.76 | 48,500 |
14 Dec 2023 | 17.49 | 18.16 | 17.49 | 17.75 | 17.75 | 51,800 |
13 Dec 2023 | 17.06 | 17.70 | 16.89 | 17.38 | 17.38 | 15,500 |
12 Dec 2023 | 16.78 | 17.27 | 16.70 | 17.06 | 17.06 | 27,100 |
11 Dec 2023 | 17.08 | 17.42 | 16.79 | 16.84 | 16.84 | 31,800 |
08 Dec 2023 | 17.55 | 17.82 | 17.34 | 17.34 | 17.34 | 12,900 |
07 Dec 2023 | 17.61 | 18.13 | 17.51 | 17.63 | 17.63 | 40,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |