Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.70 | 17.07 | 16.68 | 17.03 | 17.03 | 90,400 |
24 Apr 2024 | 17.37 | 17.38 | 17.23 | 17.33 | 17.33 | 57,500 |
23 Apr 2024 | 17.23 | 17.28 | 17.14 | 17.28 | 17.28 | 79,100 |
22 Apr 2024 | 16.89 | 17.06 | 16.89 | 17.02 | 17.02 | 61,700 |
19 Apr 2024 | 16.95 | 17.07 | 16.93 | 16.98 | 16.98 | 41,500 |
18 Apr 2024 | 17.00 | 17.08 | 16.93 | 16.97 | 16.97 | 74,700 |
17 Apr 2024 | 17.17 | 17.25 | 17.02 | 17.11 | 17.11 | 53,900 |
16 Apr 2024 | 17.10 | 17.13 | 17.01 | 17.06 | 17.06 | 174,300 |
15 Apr 2024 | 17.38 | 17.43 | 17.18 | 17.21 | 17.21 | 40,000 |
12 Apr 2024 | 17.30 | 17.37 | 17.15 | 17.17 | 17.17 | 51,600 |
11 Apr 2024 | 17.22 | 17.36 | 17.11 | 17.33 | 17.33 | 29,500 |
10 Apr 2024 | 17.02 | 17.35 | 17.02 | 17.22 | 17.22 | 43,500 |
09 Apr 2024 | 17.56 | 17.58 | 17.42 | 17.52 | 17.52 | 87,700 |
08 Apr 2024 | 17.72 | 17.81 | 17.68 | 17.75 | 17.75 | 27,100 |
05 Apr 2024 | 17.58 | 17.78 | 17.58 | 17.74 | 17.74 | 36,100 |
04 Apr 2024 | 17.70 | 17.85 | 17.61 | 17.68 | 17.68 | 251,300 |
03 Apr 2024 | 17.77 | 17.99 | 17.77 | 17.95 | 17.95 | 52,900 |
02 Apr 2024 | 17.72 | 17.78 | 17.65 | 17.68 | 17.68 | 124,600 |
01 Apr 2024 | 18.25 | 18.25 | 17.97 | 18.08 | 18.08 | 94,600 |
28 Mar 2024 | 18.00 | 18.17 | 18.00 | 18.16 | 18.16 | 197,400 |
27 Mar 2024 | 17.95 | 17.95 | 17.80 | 17.94 | 17.94 | 89,600 |
26 Mar 2024 | 17.78 | 17.99 | 17.72 | 17.88 | 17.88 | 1,339,600 |
25 Mar 2024 | 17.87 | 18.00 | 17.87 | 17.94 | 17.94 | 123,100 |
22 Mar 2024 | 17.86 | 17.94 | 17.85 | 17.89 | 17.89 | 33,100 |
21 Mar 2024 | 17.77 | 17.93 | 17.75 | 17.81 | 17.81 | 60,100 |
20 Mar 2024 | 17.65 | 17.89 | 17.64 | 17.89 | 17.89 | 45,100 |
19 Mar 2024 | 17.43 | 17.58 | 17.42 | 17.51 | 17.51 | 40,200 |
18 Mar 2024 | 17.49 | 17.49 | 17.37 | 17.38 | 17.38 | 55,300 |
15 Mar 2024 | 17.47 | 17.57 | 17.29 | 17.48 | 17.48 | 542,700 |
14 Mar 2024 | 17.58 | 17.61 | 17.45 | 17.49 | 17.49 | 43,000 |
13 Mar 2024 | 17.55 | 17.68 | 17.51 | 17.65 | 17.65 | 45,600 |
12 Mar 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 17.51 | 79,900 |
11 Mar 2024 | 17.11 | 17.17 | 17.01 | 17.14 | 17.14 | 58,900 |
08 Mar 2024 | 17.22 | 17.27 | 17.07 | 17.10 | 17.10 | 55,700 |
07 Mar 2024 | 16.92 | 17.01 | 16.92 | 17.01 | 17.01 | 32,100 |
06 Mar 2024 | 16.59 | 16.67 | 16.56 | 16.61 | 16.61 | 78,000 |
05 Mar 2024 | 16.59 | 16.64 | 16.50 | 16.57 | 16.57 | 61,800 |
04 Mar 2024 | 16.62 | 16.80 | 16.59 | 16.70 | 16.70 | 64,900 |
01 Mar 2024 | 16.54 | 16.65 | 16.50 | 16.65 | 16.65 | 52,900 |
29 Feb 2024 | 16.32 | 16.43 | 16.27 | 16.28 | 16.28 | 125,300 |
28 Feb 2024 | 15.90 | 16.11 | 15.88 | 16.10 | 16.10 | 80,300 |
27 Feb 2024 | 16.04 | 16.10 | 16.01 | 16.06 | 16.06 | 118,600 |
26 Feb 2024 | 15.99 | 15.99 | 15.84 | 15.89 | 15.89 | 117,300 |
23 Feb 2024 | 15.65 | 15.77 | 15.63 | 15.70 | 15.70 | 50,200 |
22 Feb 2024 | 15.54 | 15.71 | 15.54 | 15.69 | 15.69 | 84,300 |
21 Feb 2024 | 15.56 | 15.67 | 15.55 | 15.67 | 15.67 | 117,300 |
20 Feb 2024 | 15.45 | 15.48 | 15.36 | 15.36 | 15.36 | 96,800 |
16 Feb 2024 | 15.33 | 15.41 | 15.31 | 15.40 | 15.40 | 45,000 |
15 Feb 2024 | 15.07 | 15.17 | 15.07 | 15.17 | 15.17 | 59,200 |
14 Feb 2024 | 15.00 | 15.07 | 14.94 | 15.02 | 15.02 | 79,400 |
13 Feb 2024 | 14.74 | 14.80 | 14.63 | 14.66 | 14.66 | 67,400 |
12 Feb 2024 | 14.97 | 15.13 | 14.97 | 15.04 | 15.04 | 75,700 |
09 Feb 2024 | 14.89 | 14.89 | 14.71 | 14.82 | 14.82 | 100,700 |
08 Feb 2024 | 15.07 | 15.11 | 14.95 | 15.08 | 15.08 | 205,300 |
07 Feb 2024 | 15.20 | 15.27 | 15.14 | 15.20 | 15.20 | 47,600 |
06 Feb 2024 | 15.10 | 15.25 | 15.10 | 15.17 | 15.17 | 79,500 |
05 Feb 2024 | 15.13 | 15.15 | 14.97 | 15.12 | 15.12 | 100,200 |
02 Feb 2024 | 15.13 | 15.17 | 15.06 | 15.17 | 15.17 | 60,400 |
01 Feb 2024 | 15.15 | 15.24 | 15.02 | 15.24 | 15.24 | 106,000 |
31 Jan 2024 | 15.42 | 15.52 | 15.31 | 15.33 | 15.33 | 154,800 |
30 Jan 2024 | 15.70 | 15.81 | 15.46 | 15.72 | 15.72 | 164,900 |
29 Jan 2024 | 15.47 | 15.65 | 15.40 | 15.65 | 15.65 | 82,600 |
26 Jan 2024 | 14.87 | 14.92 | 14.80 | 14.84 | 14.84 | 30,800 |
25 Jan 2024 | 14.66 | 14.86 | 14.65 | 14.83 | 14.83 | 42,800 |
24 Jan 2024 | 14.86 | 14.86 | 14.71 | 14.75 | 14.75 | 137,800 |
23 Jan 2024 | 14.58 | 14.58 | 14.44 | 14.57 | 14.57 | 62,400 |
22 Jan 2024 | 14.61 | 14.84 | 14.61 | 14.73 | 14.73 | 35,300 |
19 Jan 2024 | 14.71 | 14.75 | 14.55 | 14.75 | 14.75 | 49,300 |
18 Jan 2024 | 14.75 | 14.81 | 14.52 | 14.80 | 14.80 | 38,800 |
17 Jan 2024 | 14.61 | 14.75 | 14.56 | 14.73 | 14.73 | 30,500 |
16 Jan 2024 | 14.83 | 15.00 | 14.83 | 14.88 | 14.88 | 54,700 |
12 Jan 2024 | 15.30 | 15.31 | 15.16 | 15.21 | 15.21 | 27,500 |
11 Jan 2024 | 15.10 | 15.12 | 14.92 | 15.11 | 15.11 | 23,100 |
10 Jan 2024 | 15.16 | 15.19 | 15.08 | 15.13 | 15.13 | 23,200 |
09 Jan 2024 | 15.32 | 15.35 | 15.07 | 15.26 | 15.26 | 39,700 |
08 Jan 2024 | 15.03 | 15.35 | 15.03 | 15.35 | 15.35 | 42,200 |
05 Jan 2024 | 15.11 | 15.25 | 15.02 | 15.16 | 15.16 | 20,000 |
04 Jan 2024 | 14.98 | 15.24 | 14.98 | 15.22 | 15.22 | 25,700 |
03 Jan 2024 | 15.26 | 15.26 | 15.07 | 15.19 | 15.19 | 22,200 |
02 Jan 2024 | 15.17 | 15.52 | 15.17 | 15.49 | 15.49 | 22,500 |
29 Dec 2023 | 15.64 | 15.72 | 15.59 | 15.64 | 15.64 | 22,100 |
28 Dec 2023 | 15.71 | 15.78 | 15.57 | 15.59 | 15.59 | 54,400 |
27 Dec 2023 | 15.54 | 15.78 | 15.53 | 15.66 | 15.66 | 48,400 |
26 Dec 2023 | 15.63 | 15.68 | 15.50 | 15.65 | 15.65 | 53,900 |
22 Dec 2023 | 15.51 | 15.54 | 15.46 | 15.53 | 15.53 | 30,700 |
21 Dec 2023 | 15.56 | 15.59 | 15.43 | 15.49 | 15.49 | 43,500 |
20 Dec 2023 | 15.48 | 15.58 | 15.34 | 15.34 | 15.34 | 80,700 |
19 Dec 2023 | 15.52 | 15.60 | 15.50 | 15.54 | 15.54 | 46,400 |
18 Dec 2023 | 15.38 | 15.38 | 15.14 | 15.22 | 15.22 | 72,700 |
15 Dec 2023 | 15.45 | 15.65 | 15.36 | 15.42 | 15.42 | 31,100 |
14 Dec 2023 | 15.33 | 15.45 | 15.31 | 15.38 | 15.38 | 61,400 |
13 Dec 2023 | 15.20 | 15.32 | 15.10 | 15.32 | 15.32 | 60,800 |
12 Dec 2023 | 15.00 | 15.16 | 14.89 | 15.13 | 15.13 | 30,600 |
11 Dec 2023 | 14.83 | 14.97 | 14.83 | 14.86 | 14.86 | 31,700 |
08 Dec 2023 | 14.82 | 14.87 | 14.78 | 14.83 | 14.83 | 23,600 |
07 Dec 2023 | 14.73 | 14.85 | 14.73 | 14.84 | 14.84 | 24,000 |
06 Dec 2023 | 14.92 | 14.97 | 14.76 | 14.77 | 14.77 | 25,000 |
05 Dec 2023 | 14.72 | 14.78 | 14.72 | 14.75 | 14.75 | 32,600 |
04 Dec 2023 | 14.51 | 14.81 | 14.51 | 14.73 | 14.73 | 120,900 |
01 Dec 2023 | 14.73 | 15.00 | 14.73 | 15.00 | 15.00 | 34,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |