Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.68 | 16.70 | 16.24 | 16.70 | 16.70 | 26,672 |
02 May 2024 | 16.55 | 16.67 | 16.18 | 16.59 | 16.59 | 23,300 |
01 May 2024 | 16.21 | 16.26 | 16.12 | 16.17 | 16.17 | 17,600 |
30 Apr 2024 | 16.32 | 16.32 | 16.13 | 16.13 | 16.13 | 39,800 |
29 Apr 2024 | 16.28 | 16.28 | 16.05 | 16.22 | 16.22 | 60,100 |
26 Apr 2024 | 16.06 | 16.07 | 16.02 | 16.04 | 16.04 | 44,300 |
25 Apr 2024 | 16.25 | 16.34 | 16.23 | 16.23 | 16.23 | 22,500 |
24 Apr 2024 | 16.96 | 16.99 | 16.45 | 16.47 | 16.47 | 166,900 |
23 Apr 2024 | 16.76 | 16.91 | 16.76 | 16.91 | 16.91 | 134,900 |
22 Apr 2024 | 16.78 | 17.06 | 16.51 | 16.56 | 16.56 | 63,400 |
19 Apr 2024 | 16.25 | 16.28 | 16.17 | 16.19 | 16.19 | 46,300 |
18 Apr 2024 | 16.14 | 16.20 | 16.12 | 16.13 | 16.13 | 28,600 |
17 Apr 2024 | 15.79 | 16.29 | 15.79 | 16.28 | 16.28 | 60,800 |
16 Apr 2024 | 16.75 | 16.88 | 16.31 | 16.34 | 16.34 | 31,100 |
15 Apr 2024 | 17.32 | 17.32 | 16.49 | 16.69 | 16.69 | 47,500 |
12 Apr 2024 | 17.31 | 17.31 | 16.80 | 16.82 | 16.82 | 30,700 |
11 Apr 2024 | 16.45 | 16.87 | 16.45 | 16.83 | 16.83 | 66,600 |
10 Apr 2024 | 16.75 | 16.75 | 16.27 | 16.64 | 16.64 | 15,700 |
09 Apr 2024 | 17.01 | 17.06 | 16.96 | 16.97 | 16.97 | 26,000 |
08 Apr 2024 | 17.19 | 17.22 | 17.13 | 17.21 | 17.21 | 25,000 |
05 Apr 2024 | 17.11 | 17.14 | 17.04 | 17.09 | 17.09 | 10,000 |
04 Apr 2024 | 17.13 | 17.13 | 16.99 | 17.02 | 17.02 | 11,900 |
03 Apr 2024 | 17.29 | 17.56 | 17.09 | 17.14 | 17.14 | 14,700 |
02 Apr 2024 | 16.26 | 16.76 | 16.26 | 16.75 | 16.75 | 56,200 |
01 Apr 2024 | 17.06 | 17.06 | 16.46 | 16.85 | 16.85 | 28,400 |
28 Mar 2024 | 17.20 | 17.39 | 16.78 | 16.84 | 16.84 | 12,600 |
27 Mar 2024 | 17.82 | 17.82 | 17.18 | 17.29 | 17.29 | 43,300 |
26 Mar 2024 | 17.00 | 17.03 | 16.90 | 16.94 | 16.94 | 90,300 |
25 Mar 2024 | 17.17 | 17.17 | 16.60 | 16.89 | 16.89 | 13,500 |
22 Mar 2024 | 17.16 | 17.18 | 17.07 | 17.10 | 17.10 | 15,200 |
21 Mar 2024 | 16.80 | 17.08 | 16.80 | 16.85 | 16.85 | 9,000 |
20 Mar 2024 | 16.93 | 17.30 | 16.69 | 16.83 | 16.83 | 25,700 |
19 Mar 2024 | 16.42 | 16.85 | 16.15 | 16.72 | 16.72 | 33,700 |
18 Mar 2024 | 16.99 | 16.99 | 16.46 | 16.46 | 16.46 | 25,900 |
15 Mar 2024 | 16.07 | 16.07 | 16.00 | 16.04 | 16.04 | 30,200 |
14 Mar 2024 | 15.60 | 16.04 | 15.60 | 15.97 | 15.97 | 18,800 |
13 Mar 2024 | 15.38 | 15.90 | 15.38 | 15.76 | 15.76 | 30,300 |
12 Mar 2024 | 16.09 | 16.13 | 15.87 | 15.87 | 15.87 | 25,000 |
11 Mar 2024 | 16.34 | 16.34 | 16.01 | 16.01 | 16.01 | 23,100 |
08 Mar 2024 | 16.32 | 16.34 | 16.22 | 16.30 | 16.30 | 12,100 |
07 Mar 2024 | 16.33 | 16.36 | 16.31 | 16.34 | 16.34 | 23,700 |
06 Mar 2024 | 16.05 | 16.17 | 16.03 | 16.10 | 16.10 | 23,600 |
05 Mar 2024 | 15.71 | 15.79 | 15.67 | 15.71 | 15.71 | 20,700 |
04 Mar 2024 | 16.21 | 16.21 | 15.84 | 15.87 | 15.87 | 13,300 |
01 Mar 2024 | 16.33 | 16.33 | 15.99 | 16.20 | 16.20 | 11,700 |
29 Feb 2024 | 16.39 | 16.40 | 16.29 | 16.32 | 16.32 | 13,300 |
28 Feb 2024 | 16.37 | 16.42 | 15.82 | 16.33 | 16.33 | 6,200 |
27 Feb 2024 | 16.82 | 16.87 | 16.80 | 16.84 | 16.84 | 10,500 |
26 Feb 2024 | 17.01 | 17.01 | 16.95 | 16.98 | 16.98 | 8,200 |
23 Feb 2024 | 16.45 | 17.11 | 16.45 | 17.04 | 17.04 | 10,400 |
22 Feb 2024 | 16.80 | 17.07 | 16.80 | 17.06 | 17.06 | 55,800 |
21 Feb 2024 | 16.77 | 16.77 | 16.22 | 16.29 | 16.29 | 70,000 |
20 Feb 2024 | 16.04 | 16.05 | 15.97 | 16.02 | 16.02 | 22,400 |
16 Feb 2024 | 15.80 | 15.80 | 15.30 | 15.38 | 15.38 | 14,300 |
15 Feb 2024 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 8,900 |
14 Feb 2024 | 16.00 | 16.06 | 15.98 | 16.02 | 16.02 | 13,900 |
13 Feb 2024 | 16.53 | 16.59 | 16.48 | 16.58 | 16.58 | 10,000 |
12 Feb 2024 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | 4,500 |
09 Feb 2024 | 16.44 | 16.56 | 16.36 | 16.56 | 16.56 | 6,400 |
08 Feb 2024 | 16.54 | 16.54 | 16.45 | 16.52 | 16.52 | 13,300 |
07 Feb 2024 | 16.57 | 16.64 | 16.57 | 16.63 | 16.63 | 9,700 |
06 Feb 2024 | 16.50 | 16.52 | 16.45 | 16.52 | 16.52 | 6,700 |
05 Feb 2024 | 16.27 | 16.47 | 16.27 | 16.39 | 16.39 | 13,800 |
02 Feb 2024 | 16.44 | 16.60 | 16.44 | 16.48 | 16.48 | 6,500 |
01 Feb 2024 | 16.41 | 16.54 | 16.28 | 16.50 | 16.50 | 10,400 |
31 Jan 2024 | 16.34 | 16.40 | 16.24 | 16.24 | 16.24 | 11,300 |
30 Jan 2024 | 16.37 | 16.37 | 16.31 | 16.37 | 16.37 | 7,500 |
29 Jan 2024 | 16.46 | 16.46 | 16.30 | 16.40 | 16.40 | 6,200 |
26 Jan 2024 | 16.32 | 16.32 | 16.14 | 16.26 | 16.26 | 35,700 |
25 Jan 2024 | 16.28 | 16.28 | 16.22 | 16.25 | 16.25 | 39,600 |
24 Jan 2024 | 16.29 | 16.29 | 16.21 | 16.22 | 16.22 | 10,900 |
23 Jan 2024 | 16.58 | 16.58 | 16.52 | 16.54 | 16.54 | 9,000 |
22 Jan 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 16.70 | 8,800 |
19 Jan 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 36,000 |
18 Jan 2024 | 16.67 | 16.67 | 16.59 | 16.64 | 16.64 | 11,500 |
17 Jan 2024 | 16.71 | 16.72 | 16.65 | 16.72 | 16.72 | 17,700 |
16 Jan 2024 | 16.99 | 16.99 | 16.91 | 16.91 | 16.91 | 9,500 |
12 Jan 2024 | 16.86 | 16.86 | 16.78 | 16.78 | 16.78 | 11,600 |
11 Jan 2024 | 16.54 | 16.60 | 16.51 | 16.58 | 16.58 | 11,800 |
10 Jan 2024 | 16.52 | 16.55 | 16.47 | 16.50 | 16.50 | 14,900 |
09 Jan 2024 | 16.37 | 16.37 | 16.28 | 16.32 | 16.32 | 50,000 |
08 Jan 2024 | 16.36 | 16.43 | 16.35 | 16.43 | 16.43 | 17,500 |
05 Jan 2024 | 16.02 | 16.37 | 16.02 | 16.30 | 16.30 | 11,700 |
04 Jan 2024 | 16.36 | 16.40 | 16.34 | 16.34 | 16.34 | 10,200 |
03 Jan 2024 | 16.19 | 16.24 | 16.06 | 16.24 | 16.24 | 21,200 |
02 Jan 2024 | 16.70 | 16.70 | 15.68 | 16.27 | 16.27 | 13,800 |
29 Dec 2023 | 17.04 | 17.04 | 16.37 | 16.39 | 16.39 | 16,000 |
28 Dec 2023 | 15.76 | 17.04 | 15.76 | 16.25 | 16.25 | 38,000 |
27 Dec 2023 | 16.33 | 16.39 | 16.31 | 16.38 | 16.38 | 21,200 |
26 Dec 2023 | 16.41 | 16.43 | 16.38 | 16.42 | 16.42 | 11,200 |
22 Dec 2023 | 16.04 | 16.45 | 16.04 | 16.40 | 16.40 | 14,200 |
21 Dec 2023 | 16.36 | 16.94 | 16.35 | 16.39 | 16.39 | 50,000 |
20 Dec 2023 | 16.29 | 16.75 | 16.27 | 16.30 | 16.30 | 12,800 |
19 Dec 2023 | 16.08 | 16.14 | 16.08 | 16.14 | 16.14 | 21,700 |
18 Dec 2023 | 16.08 | 16.08 | 16.00 | 16.04 | 16.04 | 28,300 |
15 Dec 2023 | 16.28 | 16.28 | 16.07 | 16.13 | 16.13 | 13,400 |
14 Dec 2023 | 16.84 | 16.89 | 16.78 | 16.79 | 16.79 | 23,100 |
13 Dec 2023 | 16.29 | 16.57 | 16.26 | 16.54 | 16.54 | 74,800 |
12 Dec 2023 | 16.00 | 16.04 | 15.98 | 16.04 | 16.04 | 88,800 |
11 Dec 2023 | 15.82 | 15.85 | 15.78 | 15.82 | 15.82 | 40,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |