Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.25 | 15.38 | 14.63 | 15.32 | 15.32 | 522,494 |
02 May 2024 | 14.97 | 15.43 | 14.72 | 14.80 | 14.80 | 183,700 |
01 May 2024 | 14.92 | 15.40 | 14.89 | 14.96 | 14.96 | 104,900 |
30 Apr 2024 | 15.27 | 15.40 | 14.83 | 14.98 | 14.98 | 115,500 |
29 Apr 2024 | 15.90 | 16.09 | 15.56 | 15.62 | 15.62 | 269,200 |
26 Apr 2024 | 15.47 | 16.07 | 15.47 | 15.78 | 15.78 | 101,100 |
25 Apr 2024 | 15.07 | 15.37 | 14.89 | 15.35 | 15.35 | 147,100 |
24 Apr 2024 | 15.26 | 15.42 | 15.13 | 15.25 | 15.25 | 106,600 |
23 Apr 2024 | 15.26 | 15.63 | 15.25 | 15.38 | 15.38 | 125,200 |
22 Apr 2024 | 15.64 | 15.64 | 15.27 | 15.32 | 15.32 | 195,300 |
19 Apr 2024 | 15.20 | 15.83 | 15.20 | 15.61 | 15.61 | 98,500 |
18 Apr 2024 | 15.15 | 15.48 | 15.13 | 15.35 | 15.35 | 101,200 |
17 Apr 2024 | 15.95 | 15.95 | 15.06 | 15.07 | 15.07 | 89,600 |
16 Apr 2024 | 15.99 | 16.15 | 15.79 | 15.81 | 15.81 | 93,400 |
15 Apr 2024 | 16.12 | 16.12 | 15.66 | 16.03 | 16.03 | 75,500 |
12 Apr 2024 | 16.34 | 16.43 | 15.81 | 15.94 | 15.94 | 249,200 |
11 Apr 2024 | 16.46 | 16.60 | 16.31 | 16.53 | 16.53 | 54,000 |
10 Apr 2024 | 17.19 | 17.19 | 16.22 | 16.41 | 16.41 | 111,300 |
09 Apr 2024 | 17.66 | 17.79 | 17.55 | 17.68 | 17.68 | 72,700 |
08 Apr 2024 | 17.77 | 17.88 | 17.58 | 17.62 | 17.62 | 62,500 |
05 Apr 2024 | 17.40 | 17.66 | 17.29 | 17.54 | 17.54 | 67,400 |
04 Apr 2024 | 17.82 | 17.97 | 17.31 | 17.40 | 17.40 | 73,300 |
03 Apr 2024 | 17.22 | 17.72 | 17.22 | 17.58 | 17.58 | 81,200 |
02 Apr 2024 | 17.85 | 17.85 | 17.36 | 17.45 | 17.45 | 90,100 |
01 Apr 2024 | 18.24 | 18.57 | 17.85 | 18.18 | 18.18 | 109,800 |
28 Mar 2024 | 18.00 | 18.45 | 17.96 | 18.44 | 18.44 | 131,500 |
27 Mar 2024 | 17.19 | 17.93 | 17.19 | 17.90 | 17.90 | 217,500 |
26 Mar 2024 | 17.58 | 17.58 | 16.99 | 17.05 | 17.05 | 103,400 |
25 Mar 2024 | 17.66 | 17.89 | 17.47 | 17.48 | 17.48 | 54,000 |
22 Mar 2024 | 17.71 | 18.11 | 17.65 | 17.65 | 17.65 | 83,600 |
21 Mar 2024 | 17.13 | 17.92 | 17.13 | 17.74 | 17.74 | 105,100 |
20 Mar 2024 | 16.45 | 17.14 | 16.41 | 17.09 | 17.09 | 59,000 |
19 Mar 2024 | 16.49 | 16.63 | 16.41 | 16.45 | 16.45 | 52,600 |
18 Mar 2024 | 16.76 | 16.77 | 16.49 | 16.52 | 16.52 | 81,800 |
15 Mar 2024 | 16.66 | 17.18 | 16.56 | 16.75 | 16.75 | 220,400 |
14 Mar 2024 | 16.93 | 16.97 | 16.51 | 16.70 | 16.70 | 123,700 |
13 Mar 2024 | 16.56 | 17.18 | 16.56 | 17.05 | 17.05 | 90,500 |
12 Mar 2024 | 16.57 | 16.74 | 16.47 | 16.64 | 16.64 | 71,600 |
11 Mar 2024 | 16.85 | 16.85 | 16.59 | 16.62 | 16.62 | 55,000 |
08 Mar 2024 | 16.93 | 17.03 | 16.81 | 16.85 | 16.85 | 67,100 |
07 Mar 2024 | 16.86 | 17.35 | 16.68 | 16.76 | 16.76 | 53,800 |
06 Mar 2024 | 16.88 | 17.09 | 16.73 | 16.76 | 16.76 | 80,700 |
05 Mar 2024 | 16.47 | 17.07 | 16.27 | 16.73 | 16.73 | 117,200 |
04 Mar 2024 | 17.65 | 17.65 | 16.54 | 16.61 | 16.61 | 119,900 |
01 Mar 2024 | 17.70 | 18.01 | 16.84 | 17.66 | 17.66 | 161,500 |
29 Feb 2024 | 18.40 | 18.40 | 16.37 | 17.57 | 17.57 | 262,200 |
28 Feb 2024 | 18.36 | 18.53 | 18.22 | 18.22 | 18.22 | 84,800 |
27 Feb 2024 | 18.55 | 18.85 | 18.49 | 18.61 | 18.61 | 62,100 |
26 Feb 2024 | 18.19 | 18.68 | 18.19 | 18.42 | 18.42 | 96,600 |
23 Feb 2024 | 18.09 | 18.35 | 17.85 | 18.27 | 18.27 | 56,900 |
22 Feb 2024 | 18.17 | 18.38 | 17.99 | 18.17 | 18.17 | 117,800 |
21 Feb 2024 | 18.48 | 18.48 | 18.05 | 18.24 | 18.24 | 96,400 |
20 Feb 2024 | 18.04 | 18.73 | 18.04 | 18.49 | 18.49 | 136,300 |
16 Feb 2024 | 18.50 | 18.57 | 18.35 | 18.37 | 18.37 | 67,700 |
15 Feb 2024 | 18.47 | 18.82 | 18.19 | 18.74 | 18.74 | 115,800 |
14 Feb 2024 | 18.08 | 18.34 | 17.71 | 18.26 | 18.26 | 85,000 |
13 Feb 2024 | 18.56 | 18.59 | 17.79 | 17.83 | 17.83 | 122,600 |
12 Feb 2024 | 18.72 | 19.34 | 18.70 | 19.23 | 19.23 | 124,300 |
09 Feb 2024 | 18.38 | 18.72 | 18.32 | 18.61 | 18.61 | 58,100 |
08 Feb 2024 | 18.27 | 18.39 | 18.14 | 18.37 | 18.37 | 52,500 |
07 Feb 2024 | 18.40 | 18.49 | 18.15 | 18.27 | 18.27 | 45,400 |
06 Feb 2024 | 17.96 | 18.49 | 17.96 | 18.39 | 18.39 | 47,300 |
05 Feb 2024 | 18.03 | 18.11 | 17.60 | 18.01 | 18.01 | 59,800 |
02 Feb 2024 | 18.02 | 18.43 | 17.97 | 18.24 | 18.24 | 61,500 |
01 Feb 2024 | 17.92 | 18.45 | 17.92 | 18.36 | 18.36 | 97,300 |
31 Jan 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 17.79 | 105,800 |
30 Jan 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 18.47 | 82,700 |
29 Jan 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 18.33 | 127,000 |
26 Jan 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 18.28 | 65,800 |
25 Jan 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 18.58 | 82,200 |
24 Jan 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 17.97 | 57,800 |
23 Jan 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 17.95 | 77,600 |
22 Jan 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 17.62 | 55,000 |
19 Jan 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 16.94 | 68,000 |
18 Jan 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 16.86 | 46,300 |
17 Jan 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 16.88 | 77,200 |
16 Jan 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 17.40 | 71,800 |
12 Jan 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 17.90 | 112,100 |
11 Jan 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 17.75 | 67,500 |
10 Jan 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 17.86 | 104,400 |
09 Jan 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 17.44 | 61,200 |
08 Jan 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 17.79 | 55,200 |
05 Jan 2024 | 17.96 | 18.33 | 17.88 | 17.89 | 17.89 | 131,700 |
04 Jan 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 18.07 | 93,400 |
03 Jan 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 18.13 | 130,500 |
02 Jan 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 19.10 | 123,300 |
29 Dec 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 19.57 | 152,500 |
28 Dec 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 19.70 | 79,500 |
27 Dec 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 19.55 | 76,000 |
26 Dec 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 19.56 | 109,800 |
22 Dec 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 19.74 | 155,400 |
21 Dec 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 19.33 | 166,900 |
20 Dec 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 19.10 | 167,400 |
19 Dec 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 18.82 | 99,000 |
18 Dec 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 18.08 | 89,300 |
15 Dec 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 17.99 | 188,500 |
14 Dec 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 18.24 | 129,700 |
13 Dec 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 17.56 | 87,500 |
12 Dec 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 17.03 | 44,600 |
11 Dec 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 17.37 | 62,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |