Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.34 | 16.62 | 16.34 | 16.58 | 16.58 | 20,909 |
01 May 2024 | 16.37 | 16.52 | 16.31 | 16.38 | 16.38 | 41,600 |
30 Apr 2024 | 16.49 | 16.49 | 16.26 | 16.26 | 16.26 | 94,200 |
29 Apr 2024 | 16.10 | 16.31 | 16.10 | 16.25 | 16.25 | 89,000 |
26 Apr 2024 | 16.00 | 16.09 | 15.94 | 16.01 | 16.01 | 42,400 |
25 Apr 2024 | 16.46 | 16.46 | 16.09 | 16.13 | 16.13 | 85,400 |
24 Apr 2024 | 16.19 | 16.19 | 16.01 | 16.12 | 16.12 | 222,900 |
23 Apr 2024 | 15.77 | 16.17 | 15.77 | 16.14 | 16.14 | 72,600 |
22 Apr 2024 | 15.31 | 15.44 | 15.30 | 15.41 | 15.41 | 74,200 |
19 Apr 2024 | 15.05 | 15.06 | 14.97 | 15.03 | 15.03 | 44,200 |
18 Apr 2024 | 15.17 | 15.42 | 15.17 | 15.34 | 15.34 | 35,700 |
17 Apr 2024 | 14.91 | 15.36 | 14.91 | 15.25 | 15.25 | 145,300 |
16 Apr 2024 | 15.47 | 15.59 | 15.47 | 15.55 | 15.55 | 262,000 |
15 Apr 2024 | 15.30 | 15.39 | 15.23 | 15.23 | 15.23 | 290,200 |
12 Apr 2024 | 15.58 | 15.60 | 15.49 | 15.49 | 15.49 | 72,800 |
11 Apr 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 15.31 | 77,100 |
10 Apr 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 14.49 | 41,900 |
09 Apr 2024 | 14.70 | 14.72 | 14.65 | 14.71 | 14.71 | 69,400 |
08 Apr 2024 | 14.64 | 14.64 | 14.59 | 14.62 | 14.62 | 54,800 |
05 Apr 2024 | 14.54 | 14.60 | 14.52 | 14.57 | 14.57 | 80,800 |
04 Apr 2024 | 14.88 | 14.88 | 14.42 | 14.42 | 14.42 | 69,700 |
03 Apr 2024 | 14.86 | 14.89 | 14.82 | 14.89 | 14.89 | 42,000 |
02 Apr 2024 | 14.85 | 14.95 | 14.79 | 14.95 | 14.95 | 59,500 |
01 Apr 2024 | 15.25 | 15.25 | 14.76 | 14.78 | 14.78 | 63,800 |
28 Mar 2024 | 14.86 | 14.93 | 14.60 | 14.92 | 14.92 | 61,600 |
27 Mar 2024 | 15.07 | 15.14 | 14.89 | 14.92 | 14.92 | 84,000 |
26 Mar 2024 | 14.61 | 14.89 | 14.61 | 14.79 | 14.79 | 104,000 |
25 Mar 2024 | 14.64 | 14.78 | 14.40 | 14.66 | 14.66 | 83,300 |
22 Mar 2024 | 14.43 | 14.96 | 14.43 | 14.88 | 14.88 | 71,800 |
21 Mar 2024 | 14.61 | 15.20 | 14.61 | 15.09 | 15.09 | 27,800 |
20 Mar 2024 | 14.91 | 15.21 | 14.91 | 15.10 | 15.10 | 42,900 |
19 Mar 2024 | 14.84 | 15.06 | 14.75 | 15.03 | 15.03 | 182,500 |
18 Mar 2024 | 14.51 | 15.01 | 14.51 | 15.00 | 15.00 | 47,000 |
15 Mar 2024 | 15.06 | 15.06 | 14.56 | 14.87 | 14.87 | 144,700 |
14 Mar 2024 | 14.68 | 14.72 | 14.60 | 14.64 | 14.64 | 110,500 |
13 Mar 2024 | 14.56 | 14.61 | 14.55 | 14.60 | 14.60 | 33,700 |
12 Mar 2024 | 14.59 | 14.70 | 14.58 | 14.65 | 14.65 | 264,800 |
11 Mar 2024 | 14.22 | 14.22 | 13.98 | 13.99 | 13.99 | 119,500 |
08 Mar 2024 | 13.85 | 13.88 | 13.76 | 13.77 | 13.77 | 44,200 |
07 Mar 2024 | 13.76 | 13.87 | 13.63 | 13.86 | 13.86 | 63,100 |
06 Mar 2024 | 13.61 | 13.91 | 13.61 | 13.82 | 13.82 | 70,900 |
05 Mar 2024 | 13.53 | 13.55 | 13.45 | 13.50 | 13.50 | 61,500 |
04 Mar 2024 | 13.80 | 13.80 | 13.57 | 13.57 | 13.57 | 61,500 |
01 Mar 2024 | 13.65 | 13.74 | 13.61 | 13.74 | 13.74 | 85,700 |
29 Feb 2024 | 13.80 | 13.89 | 13.79 | 13.85 | 13.85 | 113,900 |
28 Feb 2024 | 13.73 | 13.80 | 13.72 | 13.75 | 13.75 | 69,900 |
27 Feb 2024 | 13.67 | 13.87 | 13.67 | 13.79 | 13.79 | 94,400 |
26 Feb 2024 | 13.60 | 13.84 | 13.60 | 13.72 | 13.72 | 87,500 |
23 Feb 2024 | 13.60 | 13.69 | 13.60 | 13.64 | 13.64 | 66,100 |
22 Feb 2024 | 13.79 | 13.79 | 13.47 | 13.65 | 13.65 | 61,400 |
21 Feb 2024 | 13.79 | 13.83 | 13.73 | 13.75 | 13.75 | 626,000 |
20 Feb 2024 | 13.29 | 13.47 | 13.29 | 13.41 | 13.41 | 83,700 |
16 Feb 2024 | 13.76 | 13.76 | 13.48 | 13.51 | 13.51 | 146,200 |
15 Feb 2024 | 13.55 | 13.63 | 13.54 | 13.63 | 13.63 | 112,800 |
14 Feb 2024 | 13.28 | 13.35 | 13.26 | 13.32 | 13.32 | 128,000 |
13 Feb 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | 114,700 |
12 Feb 2024 | 14.80 | 14.80 | 14.31 | 14.43 | 14.43 | 50,100 |
09 Feb 2024 | 14.19 | 14.33 | 14.11 | 14.29 | 14.29 | 50,500 |
08 Feb 2024 | 14.14 | 14.16 | 14.00 | 14.16 | 14.16 | 90,400 |
07 Feb 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 14.20 | 55,600 |
06 Feb 2024 | 14.08 | 14.27 | 14.08 | 14.22 | 14.22 | 74,100 |
05 Feb 2024 | 14.34 | 14.47 | 14.34 | 14.45 | 14.45 | 64,900 |
02 Feb 2024 | 14.16 | 14.25 | 14.15 | 14.23 | 14.23 | 48,800 |
01 Feb 2024 | 14.14 | 14.33 | 14.14 | 14.33 | 14.33 | 35,900 |
31 Jan 2024 | 14.35 | 14.48 | 14.32 | 14.35 | 14.35 | 42,600 |
30 Jan 2024 | 14.62 | 14.69 | 14.46 | 14.47 | 14.47 | 49,000 |
29 Jan 2024 | 14.55 | 14.83 | 14.55 | 14.81 | 14.81 | 84,500 |
26 Jan 2024 | 14.48 | 14.68 | 14.48 | 14.58 | 14.58 | 32,500 |
25 Jan 2024 | 14.50 | 14.65 | 14.50 | 14.56 | 14.56 | 72,100 |
24 Jan 2024 | 14.72 | 14.93 | 14.72 | 14.80 | 14.80 | 171,100 |
23 Jan 2024 | 15.14 | 15.16 | 14.97 | 15.11 | 15.11 | 89,200 |
22 Jan 2024 | 14.83 | 14.83 | 14.67 | 14.67 | 14.67 | 173,800 |
19 Jan 2024 | 14.29 | 14.58 | 14.29 | 14.57 | 14.57 | 297,500 |
18 Jan 2024 | 14.52 | 14.52 | 14.43 | 14.52 | 14.52 | 127,200 |
17 Jan 2024 | 14.66 | 14.66 | 14.43 | 14.52 | 14.52 | 48,000 |
16 Jan 2024 | 14.74 | 15.03 | 14.74 | 14.83 | 14.83 | 134,900 |
12 Jan 2024 | 15.64 | 15.72 | 15.52 | 15.66 | 15.66 | 60,700 |
11 Jan 2024 | 15.64 | 15.67 | 15.47 | 15.61 | 15.61 | 95,400 |
10 Jan 2024 | 15.80 | 15.83 | 15.28 | 15.79 | 15.79 | 31,200 |
09 Jan 2024 | 15.48 | 15.53 | 15.46 | 15.49 | 15.49 | 82,000 |
08 Jan 2024 | 15.10 | 15.31 | 15.01 | 15.26 | 15.26 | 114,200 |
05 Jan 2024 | 15.55 | 15.55 | 14.81 | 15.09 | 15.09 | 51,300 |
04 Jan 2024 | 15.39 | 15.39 | 15.08 | 15.11 | 15.11 | 48,800 |
03 Jan 2024 | 14.81 | 15.26 | 14.81 | 15.11 | 15.11 | 26,200 |
02 Jan 2024 | 15.33 | 15.33 | 14.84 | 15.26 | 15.26 | 126,000 |
29 Dec 2023 | 15.32 | 15.78 | 14.86 | 15.42 | 15.42 | 32,000 |
28 Dec 2023 | 14.96 | 15.44 | 14.96 | 15.37 | 15.37 | 43,900 |
27 Dec 2023 | 14.84 | 15.43 | 14.84 | 15.43 | 15.43 | 63,000 |
26 Dec 2023 | 14.76 | 15.38 | 14.76 | 15.36 | 15.36 | 93,800 |
22 Dec 2023 | 15.69 | 15.69 | 15.07 | 15.47 | 15.47 | 99,100 |
21 Dec 2023 | 14.83 | 15.40 | 14.83 | 15.36 | 15.36 | 141,200 |
20 Dec 2023 | 15.20 | 15.26 | 14.84 | 15.07 | 15.07 | 177,600 |
19 Dec 2023 | 14.66 | 15.01 | 14.66 | 14.94 | 14.94 | 1,042,200 |
18 Dec 2023 | 14.54 | 14.94 | 14.54 | 14.94 | 14.94 | 1,031,800 |
15 Dec 2023 | 14.91 | 15.07 | 14.90 | 14.90 | 14.90 | 542,700 |
14 Dec 2023 | 15.02 | 15.02 | 14.48 | 14.59 | 14.59 | 1,637,600 |
13 Dec 2023 | 14.11 | 14.80 | 14.11 | 14.65 | 14.65 | 1,219,400 |
12 Dec 2023 | 14.91 | 15.30 | 14.90 | 15.20 | 15.20 | 113,800 |
11 Dec 2023 | 14.84 | 15.47 | 14.84 | 15.47 | 15.47 | 236,300 |
08 Dec 2023 | 14.71 | 15.21 | 14.71 | 15.15 | 15.15 | 134,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |