Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.60 | 20.63 | 20.57 | 20.57 | 20.57 | 2,272 |
30 Apr 2024 | 20.83 | 20.83 | 20.50 | 20.55 | 20.55 | 27,200 |
29 Apr 2024 | 20.22 | 20.49 | 20.22 | 20.47 | 20.47 | 18,700 |
26 Apr 2024 | 19.85 | 20.21 | 19.85 | 20.13 | 20.13 | 51,600 |
25 Apr 2024 | 18.78 | 19.12 | 18.71 | 19.11 | 19.11 | 78,000 |
24 Apr 2024 | 18.96 | 19.02 | 18.90 | 19.02 | 19.02 | 14,300 |
23 Apr 2024 | 18.93 | 19.02 | 18.91 | 19.01 | 19.01 | 22,200 |
22 Apr 2024 | 18.78 | 19.02 | 18.71 | 18.99 | 18.99 | 30,700 |
19 Apr 2024 | 18.66 | 18.78 | 18.65 | 18.69 | 18.69 | 9,500 |
18 Apr 2024 | 18.75 | 19.00 | 18.67 | 19.00 | 19.00 | 19,700 |
17 Apr 2024 | 18.84 | 18.92 | 18.67 | 18.88 | 18.88 | 49,400 |
16 Apr 2024 | 18.28 | 18.50 | 18.20 | 18.47 | 18.47 | 36,300 |
15 Apr 2024 | 18.74 | 18.76 | 18.45 | 18.48 | 18.48 | 17,900 |
12 Apr 2024 | 18.57 | 18.83 | 18.53 | 18.61 | 18.61 | 22,700 |
11 Apr 2024 | 18.98 | 19.01 | 18.53 | 18.54 | 18.54 | 165,200 |
10 Apr 2024 | 19.19 | 19.33 | 19.07 | 19.14 | 19.14 | 20,100 |
09 Apr 2024 | 20.01 | 20.01 | 19.28 | 19.34 | 19.34 | 60,400 |
08 Apr 2024 | 19.54 | 19.86 | 19.54 | 19.79 | 19.79 | 46,600 |
05 Apr 2024 | 19.09 | 19.42 | 19.01 | 19.22 | 19.22 | 85,700 |
04 Apr 2024 | 19.58 | 19.76 | 19.17 | 19.18 | 19.18 | 125,900 |
03 Apr 2024 | 18.73 | 18.97 | 18.69 | 18.95 | 18.95 | 117,500 |
02 Apr 2024 | 18.44 | 18.75 | 18.36 | 18.74 | 18.74 | 177,200 |
01 Apr 2024 | 18.52 | 18.52 | 18.17 | 18.20 | 18.20 | 12,100 |
28 Mar 2024 | 18.18 | 18.33 | 18.18 | 18.33 | 18.33 | 24,700 |
27 Mar 2024 | 17.61 | 17.77 | 17.50 | 17.73 | 17.73 | 55,300 |
26 Mar 2024 | 17.77 | 17.77 | 17.53 | 17.63 | 17.63 | 18,700 |
25 Mar 2024 | 17.82 | 17.91 | 17.81 | 17.87 | 17.87 | 56,600 |
22 Mar 2024 | 17.70 | 17.96 | 17.70 | 17.80 | 17.80 | 22,500 |
21 Mar 2024 | 17.22 | 17.35 | 17.07 | 17.13 | 17.13 | 47,200 |
20 Mar 2024 | 16.08 | 16.38 | 16.02 | 16.38 | 16.38 | 7,400 |
19 Mar 2024 | 16.03 | 16.11 | 16.02 | 16.03 | 16.03 | 11,100 |
18 Mar 2024 | 16.23 | 16.25 | 16.04 | 16.05 | 16.05 | 12,600 |
15 Mar 2024 | 15.63 | 15.72 | 15.58 | 15.64 | 15.64 | 13,700 |
14 Mar 2024 | 15.70 | 15.77 | 15.53 | 15.64 | 15.64 | 12,100 |
13 Mar 2024 | 15.21 | 15.30 | 15.21 | 15.24 | 15.24 | 8,800 |
12 Mar 2024 | 15.50 | 15.60 | 15.27 | 15.48 | 15.48 | 8,200 |
11 Mar 2024 | 15.39 | 15.52 | 15.32 | 15.48 | 15.48 | 27,100 |
08 Mar 2024 | 15.55 | 15.58 | 15.33 | 15.39 | 15.39 | 11,500 |
07 Mar 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 20,200 |
06 Mar 2024 | 15.31 | 15.31 | 15.07 | 15.11 | 15.11 | 5,000 |
05 Mar 2024 | 14.91 | 14.98 | 14.84 | 14.84 | 14.84 | 13,200 |
04 Mar 2024 | 15.13 | 15.22 | 15.05 | 15.18 | 15.18 | 51,300 |
01 Mar 2024 | 15.27 | 15.59 | 15.27 | 15.48 | 15.48 | 27,000 |
29 Feb 2024 | 15.41 | 15.51 | 15.28 | 15.30 | 15.30 | 19,800 |
28 Feb 2024 | 15.28 | 15.28 | 15.04 | 15.06 | 15.06 | 12,800 |
27 Feb 2024 | 15.04 | 15.21 | 15.04 | 15.16 | 15.16 | 7,300 |
26 Feb 2024 | 14.98 | 15.10 | 14.97 | 15.08 | 15.08 | 12,300 |
23 Feb 2024 | 14.79 | 14.89 | 14.72 | 14.84 | 14.84 | 14,800 |
22 Feb 2024 | 15.04 | 15.04 | 14.95 | 15.03 | 15.03 | 12,200 |
21 Feb 2024 | 14.87 | 14.97 | 14.85 | 14.97 | 14.97 | 12,800 |
20 Feb 2024 | 14.18 | 14.52 | 14.09 | 14.52 | 14.52 | 20,500 |
16 Feb 2024 | 14.89 | 15.00 | 14.77 | 14.85 | 14.85 | 9,000 |
15 Feb 2024 | 14.89 | 15.02 | 14.80 | 14.96 | 14.96 | 15,100 |
14 Feb 2024 | 15.16 | 15.17 | 15.01 | 15.12 | 15.12 | 14,800 |
13 Feb 2024 | 15.25 | 15.32 | 14.98 | 15.05 | 15.05 | 8,600 |
12 Feb 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 15.52 | 18,000 |
09 Feb 2024 | 14.93 | 14.94 | 14.72 | 14.88 | 14.88 | 21,700 |
08 Feb 2024 | 14.77 | 14.99 | 14.76 | 14.99 | 14.99 | 11,700 |
07 Feb 2024 | 15.45 | 15.62 | 15.37 | 15.60 | 15.60 | 59,800 |
06 Feb 2024 | 15.02 | 15.34 | 15.02 | 15.31 | 15.31 | 42,900 |
05 Feb 2024 | 14.93 | 14.96 | 14.73 | 14.86 | 14.86 | 22,500 |
02 Feb 2024 | 15.08 | 15.10 | 14.92 | 15.00 | 15.00 | 8,800 |
01 Feb 2024 | 15.16 | 15.20 | 15.01 | 15.20 | 15.20 | 9,700 |
31 Jan 2024 | 15.16 | 15.25 | 14.88 | 14.94 | 14.94 | 15,200 |
30 Jan 2024 | 14.92 | 15.12 | 14.90 | 15.06 | 15.06 | 13,400 |
29 Jan 2024 | 14.75 | 14.97 | 14.75 | 14.97 | 14.97 | 14,400 |
26 Jan 2024 | 14.71 | 14.86 | 14.65 | 14.83 | 14.83 | 19,900 |
25 Jan 2024 | 14.46 | 14.62 | 14.43 | 14.61 | 14.61 | 15,100 |
24 Jan 2024 | 14.78 | 14.95 | 14.56 | 14.56 | 14.56 | 50,000 |
23 Jan 2024 | 13.67 | 14.00 | 13.40 | 13.92 | 13.92 | 63,600 |
22 Jan 2024 | 12.72 | 13.01 | 12.72 | 13.00 | 13.00 | 18,000 |
19 Jan 2024 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | 81,000 |
18 Jan 2024 | 12.67 | 12.73 | 12.60 | 12.73 | 12.73 | 37,600 |
17 Jan 2024 | 12.26 | 12.34 | 12.20 | 12.34 | 12.34 | 22,900 |
16 Jan 2024 | 12.66 | 12.78 | 12.60 | 12.67 | 12.67 | 21,000 |
12 Jan 2024 | 13.73 | 13.73 | 13.51 | 13.64 | 13.64 | 15,100 |
11 Jan 2024 | 13.40 | 13.40 | 13.09 | 13.18 | 13.18 | 16,700 |
10 Jan 2024 | 13.28 | 13.48 | 13.28 | 13.39 | 13.39 | 6,700 |
09 Jan 2024 | 13.17 | 13.20 | 13.09 | 13.13 | 13.13 | 6,300 |
08 Jan 2024 | 13.12 | 13.30 | 13.12 | 13.21 | 13.21 | 10,100 |
05 Jan 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 12.59 | 12,500 |
04 Jan 2024 | 12.19 | 12.55 | 12.19 | 12.35 | 12.35 | 10,000 |
03 Jan 2024 | 12.26 | 12.30 | 12.09 | 12.21 | 12.21 | 27,500 |
02 Jan 2024 | 12.92 | 13.03 | 12.90 | 12.97 | 12.97 | 16,800 |
29 Dec 2023 | 13.10 | 13.25 | 13.09 | 13.14 | 13.14 | 12,400 |
28 Dec 2023 | 13.10 | 13.15 | 13.00 | 13.08 | 13.08 | 4,000 |
27 Dec 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 13.20 | 17,400 |
26 Dec 2023 | 12.46 | 12.59 | 12.37 | 12.52 | 12.52 | 6,800 |
22 Dec 2023 | 12.52 | 12.52 | 12.38 | 12.44 | 12.44 | 7,300 |
21 Dec 2023 | 12.45 | 12.51 | 12.36 | 12.48 | 12.48 | 16,500 |
20 Dec 2023 | 12.45 | 12.57 | 12.20 | 12.20 | 12.20 | 9,900 |
19 Dec 2023 | 12.00 | 12.12 | 11.99 | 12.12 | 12.12 | 10,300 |
18 Dec 2023 | 12.25 | 12.25 | 11.94 | 11.98 | 11.98 | 18,600 |
15 Dec 2023 | 12.29 | 12.38 | 12.24 | 12.27 | 12.27 | 40,400 |
14 Dec 2023 | 12.28 | 12.36 | 12.16 | 12.36 | 12.36 | 22,400 |
13 Dec 2023 | 11.10 | 11.41 | 10.95 | 11.33 | 11.33 | 38,600 |
12 Dec 2023 | 11.58 | 11.58 | 11.36 | 11.43 | 11.43 | 25,600 |
11 Dec 2023 | 11.64 | 11.92 | 11.61 | 11.88 | 11.88 | 40,300 |
08 Dec 2023 | 12.11 | 12.20 | 12.00 | 12.20 | 12.20 | 44,700 |
07 Dec 2023 | 12.51 | 12.57 | 12.38 | 12.57 | 12.57 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |