Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.82 | 17.82 | 17.01 | 17.34 | 17.34 | 37,538 |
02 May 2024 | 17.19 | 17.25 | 17.07 | 17.25 | 17.25 | 36,500 |
01 May 2024 | 17.18 | 17.28 | 17.07 | 17.14 | 17.14 | 27,000 |
30 Apr 2024 | 17.91 | 17.91 | 17.31 | 17.32 | 17.32 | 28,700 |
29 Apr 2024 | 17.49 | 17.69 | 17.49 | 17.60 | 17.60 | 59,700 |
26 Apr 2024 | 17.41 | 17.51 | 17.38 | 17.44 | 17.44 | 40,900 |
25 Apr 2024 | 17.53 | 17.67 | 17.53 | 17.64 | 17.64 | 55,100 |
24 Apr 2024 | 17.85 | 17.86 | 17.77 | 17.82 | 17.82 | 21,900 |
23 Apr 2024 | 17.82 | 17.90 | 17.82 | 17.89 | 17.89 | 36,900 |
22 Apr 2024 | 18.10 | 18.36 | 17.70 | 17.81 | 17.81 | 52,400 |
19 Apr 2024 | 17.38 | 17.39 | 16.76 | 17.34 | 17.34 | 69,400 |
18 Apr 2024 | 16.73 | 17.35 | 16.73 | 17.24 | 17.24 | 36,600 |
17 Apr 2024 | 17.00 | 17.34 | 16.95 | 17.33 | 17.33 | 30,500 |
16 Apr 2024 | 18.19 | 18.19 | 17.21 | 17.41 | 17.41 | 51,400 |
15 Apr 2024 | 18.25 | 18.25 | 17.49 | 17.53 | 17.53 | 38,800 |
12 Apr 2024 | 17.52 | 18.12 | 17.49 | 17.54 | 17.54 | 40,200 |
11 Apr 2024 | 17.57 | 17.65 | 17.49 | 17.62 | 17.62 | 42,200 |
10 Apr 2024 | 17.48 | 17.54 | 17.43 | 17.47 | 17.47 | 33,300 |
09 Apr 2024 | 17.39 | 17.73 | 17.39 | 17.68 | 17.68 | 73,600 |
08 Apr 2024 | 17.72 | 17.75 | 17.34 | 17.69 | 17.69 | 48,700 |
05 Apr 2024 | 17.67 | 17.74 | 17.67 | 17.72 | 17.72 | 44,000 |
04 Apr 2024 | 18.32 | 18.32 | 17.62 | 17.74 | 17.74 | 40,000 |
03 Apr 2024 | 17.03 | 17.70 | 17.03 | 17.65 | 17.65 | 53,500 |
02 Apr 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 17.65 | 32,100 |
01 Apr 2024 | 17.79 | 17.80 | 17.71 | 17.79 | 17.79 | 25,600 |
28 Mar 2024 | 18.64 | 18.64 | 18.04 | 18.11 | 18.11 | 18,600 |
27 Mar 2024 | 18.60 | 18.94 | 18.26 | 18.36 | 18.36 | 28,500 |
26 Mar 2024 | 18.35 | 18.38 | 18.33 | 18.33 | 18.33 | 19,100 |
25 Mar 2024 | 18.34 | 18.37 | 18.30 | 18.36 | 18.36 | 21,600 |
22 Mar 2024 | 19.31 | 19.37 | 19.28 | 19.34 | 19.34 | 57,000 |
21 Mar 2024 | 19.85 | 19.85 | 18.63 | 19.20 | 19.20 | 77,600 |
20 Mar 2024 | 18.97 | 19.09 | 18.94 | 19.05 | 19.05 | 15,700 |
19 Mar 2024 | 18.95 | 19.00 | 18.89 | 18.99 | 18.99 | 19,300 |
18 Mar 2024 | 18.99 | 19.02 | 18.95 | 19.02 | 19.02 | 19,400 |
15 Mar 2024 | 19.60 | 19.60 | 18.88 | 18.88 | 18.88 | 17,500 |
14 Mar 2024 | 18.68 | 18.94 | 18.68 | 18.86 | 18.86 | 11,500 |
13 Mar 2024 | 18.87 | 18.93 | 18.87 | 18.88 | 18.88 | 8,300 |
12 Mar 2024 | 19.53 | 19.53 | 19.05 | 19.20 | 19.20 | 11,000 |
11 Mar 2024 | 19.57 | 19.57 | 18.97 | 19.02 | 19.02 | 12,100 |
08 Mar 2024 | 19.85 | 19.85 | 19.35 | 19.35 | 19.35 | 21,900 |
07 Mar 2024 | 19.14 | 19.26 | 19.14 | 19.26 | 19.26 | 11,800 |
06 Mar 2024 | 19.14 | 19.20 | 19.12 | 19.15 | 19.15 | 21,100 |
05 Mar 2024 | 18.70 | 18.88 | 18.70 | 18.80 | 18.80 | 18,600 |
04 Mar 2024 | 19.47 | 19.47 | 18.08 | 18.73 | 18.73 | 38,700 |
01 Mar 2024 | 18.90 | 18.90 | 18.61 | 18.68 | 18.68 | 22,500 |
29 Feb 2024 | 17.95 | 18.24 | 17.95 | 18.13 | 18.13 | 19,400 |
28 Feb 2024 | 18.14 | 18.19 | 18.08 | 18.11 | 18.11 | 19,700 |
27 Feb 2024 | 18.18 | 18.24 | 18.12 | 18.19 | 18.19 | 19,600 |
26 Feb 2024 | 18.39 | 18.39 | 17.81 | 18.20 | 18.20 | 18,600 |
23 Feb 2024 | 19.09 | 19.09 | 18.36 | 18.43 | 18.43 | 22,500 |
22 Feb 2024 | 18.27 | 18.65 | 18.27 | 18.65 | 18.65 | 11,500 |
21 Feb 2024 | 18.21 | 18.25 | 18.18 | 18.20 | 18.20 | 18,700 |
20 Feb 2024 | 18.01 | 18.41 | 18.01 | 18.34 | 18.34 | 17,800 |
16 Feb 2024 | 17.40 | 17.94 | 17.40 | 17.92 | 17.92 | 12,000 |
15 Feb 2024 | 17.62 | 17.67 | 17.59 | 17.66 | 17.66 | 19,700 |
14 Feb 2024 | 18.15 | 18.15 | 17.55 | 17.59 | 17.59 | 27,200 |
13 Feb 2024 | 17.84 | 17.84 | 17.50 | 17.71 | 17.71 | 20,000 |
12 Feb 2024 | 18.56 | 18.56 | 17.87 | 17.88 | 17.88 | 13,300 |
09 Feb 2024 | 17.83 | 17.93 | 17.73 | 17.86 | 17.86 | 12,400 |
08 Feb 2024 | 18.13 | 18.66 | 17.42 | 18.56 | 18.56 | 22,200 |
07 Feb 2024 | 17.39 | 18.13 | 17.39 | 18.12 | 18.12 | 16,800 |
06 Feb 2024 | 18.26 | 18.70 | 18.03 | 18.03 | 18.03 | 15,800 |
05 Feb 2024 | 18.74 | 18.74 | 18.06 | 18.17 | 18.17 | 22,400 |
02 Feb 2024 | 17.96 | 18.17 | 17.96 | 18.14 | 18.14 | 19,000 |
01 Feb 2024 | 18.49 | 18.49 | 18.31 | 18.36 | 18.36 | 19,400 |
31 Jan 2024 | 18.78 | 18.78 | 18.13 | 18.24 | 18.24 | 13,500 |
30 Jan 2024 | 18.19 | 18.19 | 17.95 | 18.01 | 18.01 | 20,700 |
29 Jan 2024 | 18.29 | 18.29 | 18.11 | 18.23 | 18.23 | 13,100 |
26 Jan 2024 | 17.97 | 17.99 | 17.94 | 17.98 | 17.98 | 9,200 |
25 Jan 2024 | 18.15 | 18.19 | 18.09 | 18.10 | 18.10 | 12,000 |
24 Jan 2024 | 18.76 | 18.76 | 18.50 | 18.50 | 18.50 | 29,000 |
23 Jan 2024 | 18.70 | 18.75 | 18.60 | 18.66 | 18.66 | 11,200 |
22 Jan 2024 | 18.79 | 18.87 | 18.79 | 18.81 | 18.81 | 10,700 |
19 Jan 2024 | 18.48 | 18.61 | 18.48 | 18.61 | 18.61 | 7,900 |
18 Jan 2024 | 18.63 | 18.68 | 18.61 | 18.68 | 18.68 | 18,800 |
17 Jan 2024 | 18.82 | 18.82 | 18.58 | 18.68 | 18.68 | 18,900 |
16 Jan 2024 | 18.86 | 18.98 | 18.86 | 18.89 | 18.89 | 13,900 |
12 Jan 2024 | 19.14 | 19.17 | 19.09 | 19.11 | 19.11 | 19,200 |
11 Jan 2024 | 18.65 | 18.66 | 18.53 | 18.63 | 18.63 | 20,800 |
10 Jan 2024 | 19.21 | 19.22 | 18.49 | 18.52 | 18.52 | 37,800 |
09 Jan 2024 | 18.64 | 18.64 | 18.00 | 18.29 | 18.29 | 50,900 |
08 Jan 2024 | 18.31 | 18.72 | 17.98 | 18.06 | 18.06 | 19,300 |
05 Jan 2024 | 17.90 | 18.04 | 17.90 | 17.95 | 17.95 | 15,100 |
04 Jan 2024 | 17.73 | 17.76 | 17.70 | 17.73 | 17.73 | 24,100 |
03 Jan 2024 | 17.69 | 17.70 | 17.48 | 17.62 | 17.62 | 26,300 |
02 Jan 2024 | 17.85 | 17.85 | 17.27 | 17.70 | 17.70 | 30,600 |
29 Dec 2023 | 17.88 | 17.93 | 17.88 | 17.90 | 17.90 | 13,100 |
28 Dec 2023 | 18.03 | 18.04 | 17.93 | 17.97 | 17.97 | 17,900 |
27 Dec 2023 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | 9,500 |
26 Dec 2023 | 18.35 | 18.36 | 17.63 | 17.71 | 17.71 | 22,700 |
22 Dec 2023 | 17.50 | 17.75 | 17.29 | 17.73 | 17.73 | 26,100 |
21 Dec 2023 | 17.58 | 18.18 | 17.58 | 17.63 | 17.63 | 22,100 |
20 Dec 2023 | 17.61 | 17.71 | 17.58 | 17.63 | 17.63 | 35,800 |
19 Dec 2023 | 17.49 | 17.55 | 17.47 | 17.51 | 17.51 | 30,100 |
18 Dec 2023 | 17.36 | 17.56 | 17.19 | 17.56 | 17.56 | 18,100 |
15 Dec 2023 | 17.75 | 17.76 | 17.62 | 17.65 | 17.65 | 26,500 |
14 Dec 2023 | 18.06 | 18.09 | 17.98 | 17.99 | 17.99 | 15,400 |
13 Dec 2023 | 17.12 | 18.24 | 17.12 | 18.03 | 18.03 | 14,300 |
12 Dec 2023 | 17.36 | 18.02 | 17.36 | 18.02 | 18.02 | 19,900 |
11 Dec 2023 | 17.73 | 17.96 | 17.39 | 17.95 | 17.95 | 32,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |