Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 17.21 | 17.32 | 17.19 | 17.32 | 17.32 | 32,300 |
07 May 2024 | 17.46 | 17.48 | 17.35 | 17.46 | 17.46 | 26,800 |
06 May 2024 | 17.67 | 17.71 | 17.54 | 17.61 | 17.61 | 32,500 |
03 May 2024 | 17.57 | 17.62 | 17.45 | 17.62 | 17.62 | 30,600 |
02 May 2024 | 17.01 | 17.59 | 17.01 | 17.51 | 17.51 | 370,600 |
01 May 2024 | 16.51 | 16.70 | 16.51 | 16.55 | 16.55 | 50,200 |
30 Apr 2024 | 16.66 | 16.66 | 16.47 | 16.51 | 16.51 | 34,500 |
29 Apr 2024 | 16.79 | 16.80 | 16.68 | 16.80 | 16.80 | 988,900 |
26 Apr 2024 | 16.75 | 16.79 | 16.64 | 16.72 | 16.72 | 24,600 |
25 Apr 2024 | 16.22 | 16.41 | 16.22 | 16.38 | 16.38 | 15,400 |
24 Apr 2024 | 16.29 | 16.37 | 16.23 | 16.32 | 16.32 | 19,500 |
23 Apr 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 16.06 | 33,800 |
22 Apr 2024 | 15.73 | 15.93 | 15.68 | 15.93 | 15.93 | 17,600 |
19 Apr 2024 | 15.62 | 15.65 | 15.57 | 15.64 | 15.64 | 23,000 |
18 Apr 2024 | 15.67 | 15.72 | 15.64 | 15.67 | 15.67 | 412,600 |
17 Apr 2024 | 15.61 | 15.62 | 15.49 | 15.50 | 15.50 | 208,900 |
16 Apr 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 15.49 | 51,100 |
15 Apr 2024 | 15.83 | 15.83 | 15.59 | 15.68 | 15.68 | 177,400 |
12 Apr 2024 | 15.82 | 15.82 | 15.56 | 15.61 | 15.61 | 39,000 |
11 Apr 2024 | 16.10 | 16.15 | 15.99 | 16.06 | 16.06 | 16,000 |
10 Apr 2024 | 15.98 | 15.99 | 15.86 | 15.95 | 15.95 | 19,100 |
09 Apr 2024 | 16.02 | 16.03 | 15.95 | 16.03 | 16.03 | 30,100 |
08 Apr 2024 | 15.92 | 15.96 | 15.89 | 15.92 | 15.92 | 10,400 |
05 Apr 2024 | 15.86 | 15.86 | 15.79 | 15.86 | 15.86 | 43,400 |
04 Apr 2024 | 16.16 | 16.19 | 15.96 | 15.96 | 15.96 | 17,200 |
03 Apr 2024 | 16.00 | 16.02 | 15.90 | 16.01 | 16.01 | 38,300 |
02 Apr 2024 | 16.02 | 16.11 | 16.01 | 16.04 | 16.04 | 109,300 |
01 Apr 2024 | 16.01 | 16.08 | 15.93 | 15.97 | 15.97 | 59,400 |
28 Mar 2024 | 15.72 | 15.82 | 15.72 | 15.78 | 15.78 | 17,000 |
27 Mar 2024 | 15.57 | 15.64 | 15.55 | 15.64 | 15.64 | 11,100 |
26 Mar 2024 | 15.73 | 15.74 | 15.67 | 15.69 | 15.69 | 16,100 |
25 Mar 2024 | 15.63 | 15.73 | 15.62 | 15.63 | 15.63 | 23,500 |
22 Mar 2024 | 15.72 | 15.74 | 15.66 | 15.70 | 15.70 | 37,400 |
21 Mar 2024 | 16.03 | 16.03 | 15.91 | 15.92 | 15.92 | 28,500 |
20 Mar 2024 | 16.00 | 16.07 | 15.91 | 16.04 | 16.04 | 15,600 |
19 Mar 2024 | 15.87 | 15.92 | 15.78 | 15.90 | 15.90 | 17,100 |
18 Mar 2024 | 16.03 | 16.03 | 15.96 | 15.97 | 15.97 | 43,900 |
15 Mar 2024 | 15.90 | 15.97 | 15.88 | 15.90 | 15.90 | 13,900 |
14 Mar 2024 | 16.05 | 16.05 | 15.88 | 15.90 | 15.90 | 14,800 |
13 Mar 2024 | 16.16 | 16.28 | 16.16 | 16.17 | 16.17 | 19,500 |
12 Mar 2024 | 16.02 | 16.10 | 16.01 | 16.08 | 16.08 | 30,900 |
11 Mar 2024 | 15.71 | 15.87 | 15.71 | 15.78 | 15.78 | 31,600 |
08 Mar 2024 | 15.48 | 15.49 | 15.40 | 15.44 | 15.44 | 24,200 |
07 Mar 2024 | 15.37 | 15.43 | 15.31 | 15.43 | 15.43 | 43,500 |
06 Mar 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.50 | 45,600 |
05 Mar 2024 | 15.33 | 15.37 | 15.25 | 15.27 | 15.27 | 116,400 |
04 Mar 2024 | 15.66 | 15.66 | 15.41 | 15.47 | 15.47 | 22,600 |
01 Mar 2024 | 15.64 | 15.76 | 15.64 | 15.73 | 15.73 | 30,200 |
29 Feb 2024 | 15.56 | 15.58 | 15.46 | 15.46 | 15.46 | 19,600 |
28 Feb 2024 | 15.60 | 15.60 | 15.42 | 15.44 | 15.44 | 45,600 |
27 Feb 2024 | 15.84 | 15.90 | 15.84 | 15.88 | 15.88 | 51,600 |
26 Feb 2024 | 15.70 | 15.75 | 15.65 | 15.65 | 15.65 | 76,500 |
23 Feb 2024 | 15.82 | 15.85 | 15.72 | 15.80 | 15.80 | 34,700 |
22 Feb 2024 | 15.68 | 15.74 | 15.60 | 15.70 | 15.70 | 58,000 |
21 Feb 2024 | 15.52 | 15.63 | 15.47 | 15.49 | 15.49 | 51,300 |
20 Feb 2024 | 15.36 | 15.37 | 15.17 | 15.24 | 15.24 | 54,000 |
16 Feb 2024 | 15.39 | 15.46 | 15.31 | 15.34 | 15.34 | 59,000 |
15 Feb 2024 | 15.06 | 15.14 | 15.06 | 15.11 | 15.11 | 28,100 |
14 Feb 2024 | 15.02 | 15.06 | 14.97 | 15.03 | 15.03 | 23,000 |
13 Feb 2024 | 14.98 | 15.07 | 14.80 | 14.83 | 14.83 | 38,500 |
12 Feb 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 15.16 | 47,800 |
09 Feb 2024 | 14.81 | 14.90 | 14.69 | 14.87 | 14.87 | 139,000 |
08 Feb 2024 | 14.91 | 14.91 | 14.78 | 14.79 | 14.79 | 24,400 |
07 Feb 2024 | 14.96 | 15.09 | 14.95 | 15.04 | 15.04 | 66,900 |
06 Feb 2024 | 14.99 | 15.22 | 14.94 | 15.19 | 15.19 | 44,700 |
05 Feb 2024 | 14.31 | 14.48 | 14.31 | 14.43 | 14.43 | 60,000 |
02 Feb 2024 | 14.30 | 14.31 | 14.23 | 14.26 | 14.26 | 59,100 |
01 Feb 2024 | 14.58 | 14.64 | 14.46 | 14.55 | 14.55 | 37,200 |
31 Jan 2024 | 14.41 | 14.63 | 14.40 | 14.50 | 14.50 | 137,200 |
30 Jan 2024 | 14.54 | 14.60 | 14.51 | 14.56 | 14.56 | 53,400 |
29 Jan 2024 | 15.03 | 15.03 | 14.77 | 14.87 | 14.87 | 69,100 |
26 Jan 2024 | 15.06 | 15.15 | 15.06 | 15.12 | 15.12 | 19,600 |
25 Jan 2024 | 15.32 | 15.38 | 15.15 | 15.21 | 15.21 | 43,300 |
24 Jan 2024 | 15.27 | 15.31 | 15.12 | 15.15 | 15.15 | 215,600 |
23 Jan 2024 | 14.65 | 14.81 | 14.65 | 14.75 | 14.75 | 65,000 |
22 Jan 2024 | 14.17 | 14.30 | 14.13 | 14.29 | 14.29 | 85,400 |
19 Jan 2024 | 14.49 | 14.70 | 14.42 | 14.69 | 14.69 | 56,300 |
18 Jan 2024 | 14.65 | 14.69 | 14.58 | 14.63 | 14.63 | 50,700 |
17 Jan 2024 | 14.59 | 14.59 | 14.45 | 14.58 | 14.58 | 97,500 |
16 Jan 2024 | 15.10 | 15.10 | 14.90 | 14.91 | 14.91 | 58,200 |
12 Jan 2024 | 15.41 | 15.48 | 15.33 | 15.34 | 15.34 | 19,700 |
11 Jan 2024 | 15.41 | 15.41 | 15.26 | 15.38 | 15.38 | 37,900 |
10 Jan 2024 | 15.20 | 15.24 | 15.15 | 15.19 | 15.19 | 19,100 |
09 Jan 2024 | 15.14 | 15.23 | 15.14 | 15.17 | 15.17 | 30,400 |
08 Jan 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 15.42 | 87,400 |
05 Jan 2024 | 15.67 | 15.70 | 15.58 | 15.60 | 15.60 | 49,900 |
04 Jan 2024 | 15.75 | 15.79 | 15.69 | 15.70 | 15.70 | 42,900 |
03 Jan 2024 | 15.65 | 15.88 | 15.65 | 15.87 | 15.87 | 17,400 |
02 Jan 2024 | 15.72 | 15.79 | 15.65 | 15.66 | 15.66 | 97,500 |
29 Dec 2023 | 15.99 | 16.13 | 15.99 | 16.05 | 16.05 | 65,600 |
28 Dec 2023 | 15.85 | 16.01 | 15.85 | 16.01 | 16.01 | 621,000 |
27 Dec 2023 | 15.60 | 15.63 | 15.53 | 15.58 | 15.58 | 53,800 |
26 Dec 2023 | 15.68 | 15.68 | 15.51 | 15.60 | 15.60 | 57,000 |
22 Dec 2023 | 15.44 | 15.55 | 15.33 | 15.50 | 15.50 | 50,200 |
21 Dec 2023 | 15.81 | 15.91 | 15.69 | 15.91 | 15.91 | 44,700 |
20 Dec 2023 | 15.70 | 15.71 | 15.48 | 15.49 | 15.49 | 55,600 |
19 Dec 2023 | 15.73 | 15.91 | 15.73 | 15.85 | 15.85 | 42,600 |
18 Dec 2023 | 15.77 | 15.77 | 15.62 | 15.67 | 15.67 | 28,600 |
15 Dec 2023 | 16.00 | 16.00 | 15.81 | 15.84 | 15.84 | 36,300 |
15 Dec 2023 | 0.369 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |