Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.50 | 17.61 | 17.20 | 17.56 | 17.56 | 34,281 |
01 May 2024 | 17.95 | 17.95 | 17.19 | 17.36 | 17.36 | 19,100 |
30 Apr 2024 | 17.80 | 17.80 | 17.26 | 17.32 | 17.32 | 26,800 |
29 Apr 2024 | 17.20 | 17.48 | 17.20 | 17.33 | 17.33 | 39,200 |
26 Apr 2024 | 17.67 | 17.67 | 17.59 | 17.63 | 17.63 | 73,600 |
25 Apr 2024 | 17.72 | 17.72 | 17.58 | 17.68 | 17.68 | 135,000 |
24 Apr 2024 | 17.30 | 17.60 | 17.30 | 17.53 | 17.53 | 25,000 |
23 Apr 2024 | 17.44 | 17.53 | 17.44 | 17.52 | 17.52 | 41,500 |
22 Apr 2024 | 17.18 | 17.37 | 17.00 | 17.34 | 17.34 | 74,500 |
19 Apr 2024 | 17.27 | 17.31 | 17.20 | 17.21 | 17.21 | 59,500 |
18 Apr 2024 | 17.14 | 17.21 | 17.11 | 17.13 | 17.13 | 32,800 |
17 Apr 2024 | 16.97 | 17.04 | 16.94 | 17.02 | 17.02 | 41,400 |
16 Apr 2024 | 16.97 | 17.00 | 16.94 | 16.96 | 16.96 | 81,100 |
15 Apr 2024 | 17.25 | 17.25 | 17.08 | 17.12 | 17.12 | 66,700 |
12 Apr 2024 | 16.97 | 17.66 | 16.97 | 17.01 | 17.01 | 25,500 |
11 Apr 2024 | 18.00 | 18.00 | 17.56 | 17.69 | 17.69 | 32,900 |
10 Apr 2024 | 17.16 | 17.68 | 17.16 | 17.62 | 17.62 | 28,100 |
09 Apr 2024 | 17.55 | 17.90 | 17.55 | 17.83 | 17.83 | 54,200 |
08 Apr 2024 | 18.15 | 18.35 | 17.93 | 17.96 | 17.96 | 47,600 |
05 Apr 2024 | 17.84 | 17.93 | 17.84 | 17.93 | 17.93 | 63,600 |
04 Apr 2024 | 17.93 | 17.99 | 17.82 | 17.84 | 17.84 | 76,100 |
03 Apr 2024 | 17.80 | 18.14 | 17.80 | 18.10 | 18.10 | 195,700 |
02 Apr 2024 | 18.71 | 18.80 | 18.71 | 18.76 | 18.76 | 31,500 |
01 Apr 2024 | 19.00 | 19.00 | 18.74 | 18.77 | 18.77 | 39,100 |
28 Mar 2024 | 18.74 | 18.83 | 18.70 | 18.83 | 18.83 | 40,100 |
27 Mar 2024 | 18.72 | 18.85 | 18.72 | 18.80 | 18.80 | 500,100 |
26 Mar 2024 | 18.82 | 18.90 | 18.77 | 18.81 | 18.81 | 42,800 |
25 Mar 2024 | 18.61 | 18.67 | 18.61 | 18.67 | 18.67 | 76,600 |
22 Mar 2024 | 18.98 | 18.98 | 18.56 | 18.63 | 18.63 | 57,000 |
21 Mar 2024 | 18.23 | 18.77 | 18.23 | 18.68 | 18.68 | 104,700 |
20 Mar 2024 | 18.15 | 18.94 | 18.15 | 18.88 | 18.88 | 48,200 |
19 Mar 2024 | 18.95 | 18.95 | 18.57 | 18.63 | 18.63 | 182,300 |
18 Mar 2024 | 18.99 | 18.99 | 18.42 | 18.59 | 18.59 | 36,600 |
15 Mar 2024 | 18.51 | 18.55 | 18.39 | 18.44 | 18.44 | 24,600 |
14 Mar 2024 | 18.37 | 18.93 | 18.29 | 18.43 | 18.43 | 25,100 |
13 Mar 2024 | 18.20 | 18.45 | 17.98 | 18.23 | 18.23 | 34,700 |
12 Mar 2024 | 17.89 | 17.97 | 17.88 | 17.95 | 17.95 | 33,700 |
11 Mar 2024 | 17.85 | 17.93 | 17.80 | 17.93 | 17.93 | 58,100 |
08 Mar 2024 | 17.88 | 17.95 | 17.76 | 17.80 | 17.80 | 36,800 |
07 Mar 2024 | 18.32 | 18.32 | 17.70 | 17.77 | 17.77 | 43,300 |
06 Mar 2024 | 16.95 | 17.46 | 16.95 | 17.39 | 17.39 | 57,000 |
05 Mar 2024 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | 40,000 |
04 Mar 2024 | 17.21 | 17.33 | 17.21 | 17.28 | 17.28 | 31,700 |
01 Mar 2024 | 17.89 | 17.89 | 16.91 | 17.38 | 17.38 | 181,500 |
29 Feb 2024 | 17.04 | 17.73 | 17.04 | 17.38 | 17.38 | 46,300 |
28 Feb 2024 | 16.70 | 17.41 | 16.70 | 17.27 | 17.27 | 31,000 |
27 Feb 2024 | 16.98 | 17.49 | 16.98 | 17.33 | 17.33 | 70,600 |
26 Feb 2024 | 17.56 | 17.56 | 17.26 | 17.34 | 17.34 | 39,300 |
23 Feb 2024 | 17.66 | 17.76 | 17.53 | 17.56 | 17.56 | 46,700 |
22 Feb 2024 | 17.50 | 17.93 | 17.50 | 17.70 | 17.70 | 28,500 |
21 Feb 2024 | 17.30 | 17.94 | 17.30 | 17.56 | 17.56 | 62,300 |
20 Feb 2024 | 17.64 | 17.88 | 17.64 | 17.66 | 17.66 | 124,700 |
16 Feb 2024 | 17.99 | 17.99 | 17.57 | 17.64 | 17.64 | 53,800 |
15 Feb 2024 | 17.95 | 17.95 | 17.02 | 17.55 | 17.55 | 87,400 |
14 Feb 2024 | 17.78 | 17.78 | 17.36 | 17.40 | 17.40 | 84,600 |
13 Feb 2024 | 16.87 | 17.76 | 16.87 | 17.00 | 17.00 | 97,000 |
12 Feb 2024 | 18.02 | 18.02 | 17.38 | 17.44 | 17.44 | 47,200 |
09 Feb 2024 | 17.65 | 17.97 | 17.32 | 17.40 | 17.40 | 28,700 |
08 Feb 2024 | 17.35 | 17.43 | 17.31 | 17.39 | 17.39 | 38,500 |
07 Feb 2024 | 17.80 | 17.80 | 17.62 | 17.66 | 17.66 | 68,000 |
06 Feb 2024 | 17.70 | 17.70 | 17.36 | 17.48 | 17.48 | 36,300 |
05 Feb 2024 | 17.68 | 17.68 | 17.59 | 17.61 | 17.61 | 52,900 |
02 Feb 2024 | 18.10 | 18.44 | 18.10 | 18.15 | 18.15 | 26,800 |
01 Feb 2024 | 17.99 | 18.12 | 17.99 | 18.07 | 18.07 | 33,500 |
31 Jan 2024 | 18.23 | 18.23 | 17.82 | 17.89 | 17.89 | 22,200 |
30 Jan 2024 | 17.90 | 18.09 | 17.61 | 18.00 | 18.00 | 48,300 |
29 Jan 2024 | 17.90 | 17.90 | 17.79 | 17.89 | 17.89 | 53,300 |
26 Jan 2024 | 18.50 | 18.50 | 17.83 | 17.91 | 17.91 | 30,100 |
25 Jan 2024 | 18.57 | 18.57 | 17.49 | 17.97 | 17.97 | 39,500 |
24 Jan 2024 | 17.46 | 18.48 | 17.46 | 17.98 | 17.98 | 71,400 |
23 Jan 2024 | 17.82 | 17.86 | 17.77 | 17.77 | 17.77 | 48,300 |
22 Jan 2024 | 17.98 | 17.98 | 17.79 | 17.84 | 17.84 | 48,300 |
19 Jan 2024 | 17.86 | 17.99 | 17.84 | 17.99 | 17.99 | 48,100 |
18 Jan 2024 | 17.68 | 17.90 | 17.68 | 17.86 | 17.86 | 57,700 |
17 Jan 2024 | 17.98 | 17.98 | 17.78 | 17.85 | 17.85 | 859,600 |
16 Jan 2024 | 17.89 | 18.16 | 17.89 | 17.99 | 17.99 | 69,100 |
12 Jan 2024 | 17.92 | 18.17 | 17.92 | 18.09 | 18.09 | 50,000 |
11 Jan 2024 | 18.00 | 18.00 | 17.70 | 17.88 | 17.88 | 125,400 |
10 Jan 2024 | 17.88 | 17.91 | 17.83 | 17.89 | 17.89 | 31,400 |
09 Jan 2024 | 18.62 | 18.62 | 17.84 | 17.87 | 17.87 | 60,100 |
08 Jan 2024 | 17.63 | 17.97 | 17.23 | 17.90 | 17.90 | 114,100 |
05 Jan 2024 | 17.52 | 18.26 | 17.52 | 17.74 | 17.74 | 61,200 |
04 Jan 2024 | 17.50 | 17.96 | 17.50 | 17.88 | 17.88 | 1,347,100 |
03 Jan 2024 | 18.40 | 18.40 | 18.13 | 18.20 | 18.20 | 32,800 |
02 Jan 2024 | 18.38 | 18.38 | 18.20 | 18.36 | 18.36 | 105,100 |
29 Dec 2023 | 18.58 | 18.87 | 18.58 | 18.69 | 18.69 | 44,000 |
28 Dec 2023 | 19.19 | 19.19 | 18.57 | 18.63 | 18.63 | 36,200 |
27 Dec 2023 | 18.25 | 18.33 | 18.24 | 18.29 | 18.29 | 34,600 |
26 Dec 2023 | 18.41 | 18.41 | 17.98 | 18.35 | 18.35 | 42,600 |
22 Dec 2023 | 19.10 | 19.10 | 17.79 | 18.41 | 18.41 | 63,700 |
21 Dec 2023 | 18.82 | 18.82 | 17.51 | 18.14 | 18.14 | 193,800 |
20 Dec 2023 | 17.55 | 18.18 | 17.55 | 18.02 | 18.02 | 41,600 |
19 Dec 2023 | 18.48 | 18.48 | 18.10 | 18.26 | 18.26 | 56,000 |
18 Dec 2023 | 17.69 | 17.97 | 17.69 | 17.96 | 17.96 | 63,300 |
15 Dec 2023 | 18.16 | 18.16 | 17.75 | 17.82 | 17.82 | 49,800 |
14 Dec 2023 | 17.55 | 18.25 | 17.55 | 18.06 | 18.06 | 52,400 |
13 Dec 2023 | 17.49 | 17.91 | 17.37 | 17.90 | 17.90 | 79,600 |
12 Dec 2023 | 16.96 | 18.00 | 16.96 | 17.46 | 17.46 | 106,700 |
11 Dec 2023 | 17.09 | 17.40 | 17.09 | 17.40 | 17.40 | 208,500 |
08 Dec 2023 | 17.20 | 17.46 | 17.20 | 17.32 | 17.32 | 52,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |