Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.17 | 16.19 | 16.04 | 16.11 | 16.11 | 10,406 |
02 May 2024 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | 16,400 |
01 May 2024 | 15.91 | 16.14 | 15.86 | 16.14 | 16.14 | 15,200 |
30 Apr 2024 | 15.73 | 15.73 | 15.53 | 15.57 | 15.57 | 47,100 |
29 Apr 2024 | 16.07 | 16.13 | 15.91 | 16.09 | 16.09 | 53,000 |
26 Apr 2024 | 15.88 | 15.89 | 15.79 | 15.86 | 15.86 | 77,500 |
25 Apr 2024 | 15.88 | 16.14 | 15.88 | 16.08 | 16.08 | 79,800 |
24 Apr 2024 | 16.55 | 16.64 | 16.43 | 16.64 | 16.64 | 76,200 |
23 Apr 2024 | 15.97 | 16.28 | 15.80 | 16.21 | 16.21 | 66,900 |
22 Apr 2024 | 15.85 | 15.93 | 15.82 | 15.83 | 15.83 | 69,800 |
19 Apr 2024 | 14.90 | 15.25 | 14.73 | 15.03 | 15.03 | 24,500 |
18 Apr 2024 | 15.64 | 15.71 | 15.54 | 15.56 | 15.56 | 44,500 |
17 Apr 2024 | 15.45 | 15.54 | 15.41 | 15.51 | 15.51 | 62,400 |
16 Apr 2024 | 15.50 | 15.57 | 15.42 | 15.48 | 15.48 | 92,900 |
15 Apr 2024 | 16.15 | 16.15 | 15.38 | 15.98 | 15.98 | 42,900 |
12 Apr 2024 | 15.65 | 15.70 | 15.56 | 15.64 | 15.64 | 22,200 |
11 Apr 2024 | 15.25 | 15.75 | 15.25 | 15.73 | 15.73 | 48,800 |
10 Apr 2024 | 15.91 | 16.68 | 15.80 | 15.80 | 15.80 | 24,600 |
09 Apr 2024 | 16.11 | 16.14 | 15.96 | 16.13 | 16.13 | 57,800 |
08 Apr 2024 | 15.97 | 16.02 | 15.97 | 16.01 | 16.01 | 38,400 |
05 Apr 2024 | 15.88 | 16.00 | 15.87 | 15.97 | 15.97 | 27,200 |
04 Apr 2024 | 16.21 | 16.21 | 15.93 | 16.07 | 16.07 | 26,200 |
03 Apr 2024 | 15.99 | 16.08 | 15.99 | 16.02 | 16.02 | 24,200 |
02 Apr 2024 | 16.22 | 16.28 | 16.22 | 16.28 | 16.28 | 36,300 |
01 Apr 2024 | 16.65 | 16.65 | 16.55 | 16.58 | 16.58 | 22,100 |
28 Mar 2024 | 16.60 | 16.62 | 16.54 | 16.62 | 16.62 | 15,900 |
27 Mar 2024 | 16.60 | 16.67 | 16.57 | 16.67 | 16.67 | 18,800 |
26 Mar 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 27,600 |
25 Mar 2024 | 16.84 | 16.87 | 16.82 | 16.85 | 16.85 | 12,300 |
22 Mar 2024 | 17.65 | 17.65 | 17.47 | 17.52 | 17.52 | 19,100 |
21 Mar 2024 | 17.94 | 17.95 | 17.87 | 17.90 | 17.90 | 65,500 |
20 Mar 2024 | 17.33 | 18.00 | 17.30 | 17.95 | 17.95 | 101,200 |
19 Mar 2024 | 17.13 | 17.25 | 17.11 | 17.25 | 17.25 | 46,200 |
18 Mar 2024 | 17.71 | 17.71 | 17.11 | 17.21 | 17.21 | 26,100 |
15 Mar 2024 | 16.68 | 16.75 | 16.60 | 16.75 | 16.75 | 23,300 |
14 Mar 2024 | 16.90 | 16.90 | 16.70 | 16.77 | 16.77 | 12,100 |
13 Mar 2024 | 17.59 | 17.59 | 16.86 | 17.23 | 17.23 | 9,100 |
12 Mar 2024 | 17.12 | 17.87 | 17.03 | 17.22 | 17.22 | 38,300 |
11 Mar 2024 | 17.01 | 17.12 | 16.92 | 17.12 | 17.12 | 54,300 |
08 Mar 2024 | 17.32 | 17.32 | 16.67 | 16.79 | 16.79 | 18,400 |
07 Mar 2024 | 17.04 | 17.17 | 17.04 | 17.17 | 17.17 | 33,100 |
06 Mar 2024 | 17.29 | 17.29 | 16.63 | 17.15 | 17.15 | 774,600 |
05 Mar 2024 | 16.27 | 16.68 | 16.27 | 16.60 | 16.60 | 343,500 |
04 Mar 2024 | 17.27 | 17.27 | 16.64 | 16.91 | 16.91 | 12,300 |
01 Mar 2024 | 16.89 | 17.47 | 16.89 | 17.09 | 17.09 | 17,800 |
29 Feb 2024 | 16.43 | 16.62 | 16.26 | 16.48 | 16.48 | 32,000 |
28 Feb 2024 | 16.14 | 16.79 | 16.13 | 16.13 | 16.13 | 18,400 |
27 Feb 2024 | 16.38 | 16.54 | 16.38 | 16.54 | 16.54 | 35,900 |
26 Feb 2024 | 16.20 | 16.20 | 16.13 | 16.18 | 16.18 | 16,300 |
23 Feb 2024 | 16.88 | 16.91 | 16.82 | 16.86 | 16.86 | 11,900 |
22 Feb 2024 | 16.74 | 16.84 | 16.74 | 16.84 | 16.84 | 17,400 |
21 Feb 2024 | 16.60 | 16.85 | 16.60 | 16.71 | 16.71 | 43,500 |
20 Feb 2024 | 16.92 | 16.96 | 16.83 | 16.91 | 16.91 | 22,500 |
16 Feb 2024 | 17.19 | 17.54 | 17.19 | 17.28 | 17.28 | 8,200 |
15 Feb 2024 | 16.68 | 16.98 | 16.40 | 16.54 | 16.54 | 16,900 |
14 Feb 2024 | 16.64 | 17.04 | 16.64 | 16.72 | 16.72 | 36,800 |
13 Feb 2024 | 16.43 | 16.92 | 16.43 | 16.92 | 16.92 | 117,900 |
12 Feb 2024 | 16.89 | 17.31 | 16.89 | 17.31 | 17.31 | 9,800 |
09 Feb 2024 | 17.08 | 17.12 | 16.93 | 17.07 | 17.07 | 7,900 |
08 Feb 2024 | 16.91 | 17.90 | 16.91 | 17.30 | 17.30 | 22,100 |
07 Feb 2024 | 19.53 | 19.60 | 19.48 | 19.60 | 19.60 | 14,200 |
06 Feb 2024 | 19.86 | 19.93 | 19.79 | 19.87 | 19.87 | 33,100 |
05 Feb 2024 | 19.59 | 19.61 | 19.48 | 19.55 | 19.55 | 24,600 |
02 Feb 2024 | 19.23 | 20.72 | 19.23 | 20.20 | 20.20 | 772,000 |
01 Feb 2024 | 15.51 | 15.79 | 15.51 | 15.77 | 15.77 | 26,000 |
31 Jan 2024 | 15.98 | 16.06 | 15.87 | 15.87 | 15.87 | 19,300 |
30 Jan 2024 | 16.07 | 16.19 | 15.94 | 15.95 | 15.95 | 25,700 |
29 Jan 2024 | 15.91 | 16.10 | 15.90 | 16.10 | 16.10 | 39,800 |
26 Jan 2024 | 16.10 | 16.12 | 16.04 | 16.09 | 16.09 | 5,400 |
25 Jan 2024 | 16.38 | 16.38 | 16.23 | 16.23 | 16.23 | 45,200 |
24 Jan 2024 | 16.99 | 17.16 | 16.72 | 16.87 | 16.87 | 84,400 |
23 Jan 2024 | 15.85 | 15.85 | 15.75 | 15.84 | 15.84 | 55,100 |
22 Jan 2024 | 15.56 | 15.61 | 15.50 | 15.50 | 15.50 | 127,900 |
19 Jan 2024 | 15.40 | 15.46 | 15.30 | 15.46 | 15.46 | 52,900 |
18 Jan 2024 | 15.77 | 15.86 | 15.75 | 15.83 | 15.83 | 155,300 |
17 Jan 2024 | 16.53 | 16.54 | 16.45 | 16.52 | 16.52 | 26,100 |
16 Jan 2024 | 17.59 | 17.62 | 17.44 | 17.44 | 17.44 | 13,500 |
12 Jan 2024 | 18.96 | 18.96 | 18.82 | 18.84 | 18.84 | 6,600 |
11 Jan 2024 | 19.39 | 19.40 | 19.23 | 19.39 | 19.39 | 3,700 |
10 Jan 2024 | 19.49 | 19.55 | 19.46 | 19.49 | 19.49 | 4,000 |
09 Jan 2024 | 19.32 | 19.34 | 19.26 | 19.30 | 19.30 | 30,100 |
08 Jan 2024 | 18.63 | 18.84 | 18.63 | 18.82 | 18.82 | 4,500 |
05 Jan 2024 | 17.85 | 18.78 | 17.85 | 18.57 | 18.57 | 6,500 |
04 Jan 2024 | 18.78 | 18.86 | 18.74 | 18.80 | 18.80 | 11,100 |
03 Jan 2024 | 17.63 | 18.50 | 17.42 | 17.67 | 17.67 | 17,600 |
02 Jan 2024 | 18.47 | 18.47 | 17.42 | 17.49 | 17.49 | 6,300 |
29 Dec 2023 | 18.30 | 18.50 | 18.05 | 18.14 | 18.14 | 48,800 |
28 Dec 2023 | 18.96 | 19.12 | 18.62 | 18.69 | 18.69 | 89,500 |
27 Dec 2023 | 18.56 | 18.96 | 18.56 | 18.94 | 18.94 | 65,600 |
26 Dec 2023 | 19.08 | 19.08 | 18.82 | 18.89 | 18.89 | 28,200 |
22 Dec 2023 | 18.46 | 19.01 | 18.46 | 18.80 | 18.80 | 99,800 |
21 Dec 2023 | 20.81 | 20.91 | 20.81 | 20.91 | 20.91 | 2,300 |
20 Dec 2023 | 20.46 | 20.53 | 20.41 | 20.41 | 20.41 | 11,900 |
19 Dec 2023 | 20.56 | 20.56 | 20.48 | 20.48 | 20.48 | 2,700 |
18 Dec 2023 | 20.66 | 20.66 | 19.88 | 19.88 | 19.88 | 15,400 |
15 Dec 2023 | 20.91 | 20.98 | 20.70 | 20.98 | 20.98 | 42,800 |
14 Dec 2023 | 20.70 | 21.34 | 20.70 | 21.34 | 21.34 | 2,800 |
13 Dec 2023 | 21.36 | 21.36 | 20.52 | 20.93 | 20.93 | 8,200 |
12 Dec 2023 | 21.43 | 21.43 | 20.83 | 20.92 | 20.92 | 4,600 |
11 Dec 2023 | 21.00 | 21.59 | 20.99 | 21.49 | 21.49 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |