Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.04 | 17.04 | 16.51 | 16.68 | 16.68 | 55,426 |
02 May 2024 | 16.96 | 16.96 | 16.76 | 16.86 | 16.86 | 52,300 |
01 May 2024 | 16.86 | 16.97 | 16.76 | 16.83 | 16.83 | 74,800 |
30 Apr 2024 | 16.90 | 16.94 | 16.77 | 16.78 | 16.78 | 64,600 |
29 Apr 2024 | 17.17 | 17.24 | 16.72 | 17.01 | 17.01 | 56,800 |
26 Apr 2024 | 16.77 | 17.07 | 16.77 | 17.07 | 17.07 | 63,700 |
25 Apr 2024 | 16.74 | 16.95 | 16.58 | 16.87 | 16.87 | 52,200 |
24 Apr 2024 | 16.86 | 17.04 | 16.82 | 16.90 | 16.90 | 68,200 |
23 Apr 2024 | 16.59 | 17.02 | 16.52 | 17.01 | 17.01 | 64,400 |
22 Apr 2024 | 16.37 | 16.59 | 16.15 | 16.57 | 16.57 | 79,600 |
19 Apr 2024 | 15.75 | 16.42 | 15.71 | 16.28 | 16.28 | 137,000 |
18 Apr 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 15.69 | 171,600 |
17 Apr 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 14.88 | 32,400 |
16 Apr 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 14.96 | 52,200 |
15 Apr 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 14.98 | 57,800 |
12 Apr 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 15.20 | 44,500 |
11 Apr 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 15.29 | 40,400 |
10 Apr 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 15.13 | 100,700 |
09 Apr 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 15.48 | 56,800 |
08 Apr 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 15.22 | 37,500 |
05 Apr 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 15.12 | 50,300 |
04 Apr 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 15.15 | 76,100 |
03 Apr 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 15.30 | 62,100 |
02 Apr 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 15.17 | 64,300 |
01 Apr 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 15.36 | 55,700 |
28 Mar 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 15.41 | 73,300 |
27 Mar 2024 | 15.38 | 15.50 | 15.33 | 15.46 | 15.46 | 41,700 |
26 Mar 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 15.23 | 56,300 |
25 Mar 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 15.23 | 57,100 |
22 Mar 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 15.34 | 77,000 |
21 Mar 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 15.91 | 107,700 |
20 Mar 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 15.82 | 50,700 |
19 Mar 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 15.44 | 55,800 |
18 Mar 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 15.45 | 51,600 |
15 Mar 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 15.63 | 228,300 |
14 Mar 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 15.96 | 49,700 |
13 Mar 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 16.18 | 34,800 |
12 Mar 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 16.26 | 56,000 |
11 Mar 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | 23,100 |
08 Mar 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 16.65 | 23,700 |
07 Mar 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 16.50 | 40,800 |
06 Mar 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 16.62 | 31,600 |
05 Mar 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 16.35 | 48,800 |
04 Mar 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 16.66 | 30,500 |
01 Mar 2024 | 16.59 | 16.91 | 16.59 | 16.75 | 16.75 | 47,700 |
29 Feb 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 16.63 | 63,600 |
28 Feb 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 16.26 | 48,000 |
27 Feb 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 16.41 | 29,400 |
26 Feb 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 16.51 | 38,300 |
23 Feb 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 16.56 | 29,800 |
22 Feb 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 16.51 | 52,600 |
21 Feb 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 16.53 | 35,900 |
20 Feb 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 16.60 | 40,700 |
16 Feb 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 16.72 | 34,600 |
15 Feb 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 17.00 | 56,700 |
14 Feb 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 16.40 | 45,700 |
13 Feb 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 15.99 | 97,300 |
12 Feb 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 16.67 | 60,500 |
09 Feb 2024 | 15.88 | 16.31 | 15.80 | 16.20 | 16.20 | 56,600 |
08 Feb 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 15.87 | 43,700 |
07 Feb 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 15.64 | 44,800 |
06 Feb 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 15.80 | 48,400 |
05 Feb 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 15.69 | 62,900 |
02 Feb 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 15.93 | 71,200 |
01 Feb 2024 | 15.79 | 16.42 | 15.79 | 16.28 | 16.28 | 59,100 |
31 Jan 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 15.78 | 63,800 |
30 Jan 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 16.09 | 41,500 |
29 Jan 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 16.27 | 70,600 |
26 Jan 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 16.17 | 20,500 |
25 Jan 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 16.33 | 42,400 |
24 Jan 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 15.96 | 35,900 |
23 Jan 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 15.92 | 56,400 |
22 Jan 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 16.22 | 29,000 |
19 Jan 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 16.10 | 49,200 |
18 Jan 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 15.86 | 44,800 |
17 Jan 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 15.84 | 47,300 |
16 Jan 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 15.87 | 42,800 |
12 Jan 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 16.29 | 32,200 |
11 Jan 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 16.22 | 38,500 |
10 Jan 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 16.51 | 46,700 |
09 Jan 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 16.41 | 53,800 |
08 Jan 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 16.78 | 36,000 |
05 Jan 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 16.57 | 55,000 |
04 Jan 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 16.68 | 41,600 |
03 Jan 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 16.86 | 50,800 |
02 Jan 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 17.25 | 49,700 |
29 Dec 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 17.20 | 37,300 |
28 Dec 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 17.53 | 39,100 |
27 Dec 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 17.59 | 40,100 |
26 Dec 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 17.50 | 89,800 |
22 Dec 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 17.25 | 60,600 |
21 Dec 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 16.90 | 50,600 |
20 Dec 2023 | 16.91 | 17.33 | 16.91 | 16.94 | 16.94 | 86,300 |
19 Dec 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 16.99 | 78,100 |
18 Dec 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 16.80 | 37,700 |
15 Dec 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 16.78 | 189,700 |
14 Dec 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 17.23 | 106,300 |
13 Dec 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 16.98 | 86,500 |
12 Dec 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 16.35 | 25,200 |
11 Dec 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 16.35 | 44,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |