Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.88 | 15.98 | 15.86 | 15.88 | 15.88 | 1,446,900 |
02 May 2024 | 15.86 | 15.88 | 15.84 | 15.86 | 15.86 | 1,096,400 |
30 Apr 2024 | 15.78 | 15.92 | 15.70 | 15.74 | 15.74 | 2,153,700 |
29 Apr 2024 | 15.90 | 15.94 | 15.88 | 15.90 | 15.90 | 1,311,100 |
26 Apr 2024 | 15.84 | 15.96 | 15.72 | 15.90 | 15.90 | 615,500 |
25 Apr 2024 | 15.98 | 15.98 | 15.86 | 15.88 | 15.88 | 1,261,100 |
24 Apr 2024 | 15.84 | 15.96 | 15.84 | 15.88 | 15.88 | 1,316,800 |
23 Apr 2024 | 15.82 | 15.94 | 15.72 | 15.72 | 15.72 | 1,251,500 |
22 Apr 2024 | 15.74 | 15.98 | 15.74 | 15.82 | 15.82 | 616,900 |
19 Apr 2024 | 15.60 | 15.76 | 15.60 | 15.74 | 15.74 | 852,900 |
18 Apr 2024 | 15.60 | 15.76 | 15.58 | 15.60 | 15.60 | 554,700 |
17 Apr 2024 | 15.76 | 15.78 | 15.40 | 15.54 | 15.54 | 619,400 |
16 Apr 2024 | 15.78 | 15.82 | 15.76 | 15.78 | 15.78 | 767,200 |
15 Apr 2024 | 15.72 | 15.90 | 15.70 | 15.80 | 15.80 | 778,300 |
12 Apr 2024 | 15.90 | 15.98 | 15.76 | 15.80 | 15.80 | 1,348,700 |
09 Apr 2024 | 15.94 | 16.00 | 15.80 | 15.90 | 15.90 | 695,000 |
08 Apr 2024 | 15.88 | 15.92 | 15.76 | 15.90 | 15.90 | 815,200 |
05 Apr 2024 | 15.88 | 15.94 | 15.72 | 15.82 | 15.82 | 242,400 |
04 Apr 2024 | 15.90 | 15.94 | 15.80 | 15.90 | 15.90 | 384,500 |
03 Apr 2024 | 15.82 | 15.90 | 15.66 | 15.90 | 15.90 | 1,033,000 |
02 Apr 2024 | 15.72 | 15.90 | 15.72 | 15.84 | 15.84 | 1,719,600 |
01 Apr 2024 | 15.52 | 15.84 | 15.52 | 15.84 | 15.84 | 1,528,200 |
29 Mar 2024 | 15.60 | 15.80 | 15.34 | 15.38 | 15.38 | 504,400 |
27 Mar 2024 | 15.60 | 15.72 | 15.52 | 15.60 | 15.60 | 1,572,500 |
26 Mar 2024 | 15.86 | 15.86 | 15.58 | 15.60 | 15.60 | 1,819,300 |
25 Mar 2024 | 15.78 | 15.84 | 15.68 | 15.84 | 15.84 | 741,500 |
22 Mar 2024 | 15.80 | 15.88 | 15.76 | 15.88 | 15.88 | 1,196,100 |
21 Mar 2024 | 15.80 | 15.86 | 15.64 | 15.80 | 15.80 | 1,420,200 |
20 Mar 2024 | 15.56 | 15.72 | 15.56 | 15.70 | 15.70 | 343,700 |
19 Mar 2024 | 15.42 | 15.66 | 15.42 | 15.60 | 15.60 | 945,600 |
18 Mar 2024 | 15.40 | 15.52 | 15.32 | 15.50 | 15.50 | 651,800 |
15 Mar 2024 | 15.20 | 15.46 | 15.16 | 15.42 | 15.42 | 1,826,800 |
14 Mar 2024 | 15.20 | 15.34 | 15.16 | 15.30 | 15.30 | 838,400 |
13 Mar 2024 | 15.50 | 15.50 | 15.06 | 15.12 | 15.12 | 839,900 |
12 Mar 2024 | 15.28 | 15.50 | 15.26 | 15.50 | 15.50 | 877,200 |
11 Mar 2024 | 15.44 | 15.50 | 15.22 | 15.26 | 15.26 | 370,700 |
08 Mar 2024 | 15.62 | 15.62 | 15.40 | 15.44 | 15.44 | 320,800 |
07 Mar 2024 | 15.42 | 15.64 | 15.38 | 15.64 | 15.64 | 350,800 |
06 Mar 2024 | 15.40 | 15.42 | 15.34 | 15.40 | 15.40 | 698,100 |
05 Mar 2024 | 15.20 | 15.34 | 15.14 | 15.30 | 15.30 | 754,700 |
04 Mar 2024 | 15.46 | 15.46 | 15.24 | 15.28 | 15.28 | 496,100 |
01 Mar 2024 | 15.50 | 15.66 | 15.20 | 15.30 | 15.30 | 745,000 |
29 Feb 2024 | 15.32 | 15.90 | 15.28 | 15.58 | 15.58 | 1,623,000 |
28 Feb 2024 | 15.30 | 15.50 | 15.30 | 15.32 | 15.32 | 675,800 |
27 Feb 2024 | 15.28 | 15.46 | 15.18 | 15.30 | 15.30 | 679,600 |
26 Feb 2024 | 15.14 | 15.30 | 15.14 | 15.28 | 15.28 | 783,900 |
23 Feb 2024 | 15.38 | 15.48 | 15.12 | 15.20 | 15.20 | 965,300 |
22 Feb 2024 | 15.36 | 15.48 | 15.14 | 15.20 | 15.20 | 782,100 |
21 Feb 2024 | 15.44 | 15.50 | 15.32 | 15.50 | 15.50 | 718,800 |
20 Feb 2024 | 15.20 | 15.50 | 15.14 | 15.50 | 15.50 | 791,600 |
19 Feb 2024 | 15.00 | 15.14 | 14.90 | 15.14 | 15.14 | 220,200 |
16 Feb 2024 | 15.00 | 15.04 | 14.86 | 15.02 | 15.02 | 567,200 |
15 Feb 2024 | 15.02 | 15.02 | 14.92 | 15.00 | 15.00 | 394,100 |
14 Feb 2024 | 14.92 | 14.98 | 14.86 | 14.98 | 14.98 | 223,900 |
13 Feb 2024 | 14.96 | 15.10 | 14.74 | 15.00 | 15.00 | 314,300 |
09 Feb 2024 | 14.96 | 15.02 | 14.90 | 15.00 | 15.00 | 74,000 |
08 Feb 2024 | 14.88 | 15.08 | 14.88 | 15.00 | 15.00 | 341,400 |
07 Feb 2024 | 14.66 | 14.94 | 14.66 | 14.86 | 14.86 | 275,400 |
06 Feb 2024 | 14.62 | 14.74 | 14.60 | 14.70 | 14.70 | 255,300 |
05 Feb 2024 | 14.58 | 14.68 | 14.56 | 14.60 | 14.60 | 323,900 |
02 Feb 2024 | 14.46 | 14.68 | 14.36 | 14.58 | 14.58 | 466,500 |
31 Jan 2024 | 14.70 | 14.70 | 14.38 | 14.46 | 14.46 | 1,161,500 |
30 Jan 2024 | 14.80 | 14.84 | 14.60 | 14.60 | 14.60 | 227,700 |
29 Jan 2024 | 14.68 | 14.78 | 14.64 | 14.72 | 14.72 | 366,100 |
26 Jan 2024 | 14.72 | 14.88 | 14.48 | 14.48 | 14.48 | 547,500 |
24 Jan 2024 | 14.68 | 14.76 | 14.66 | 14.72 | 14.72 | 255,500 |
23 Jan 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 327,200 |
22 Jan 2024 | 14.68 | 14.68 | 14.56 | 14.60 | 14.60 | 515,400 |
19 Jan 2024 | 14.68 | 14.74 | 14.60 | 14.68 | 14.68 | 221,600 |
18 Jan 2024 | 14.64 | 14.72 | 14.56 | 14.70 | 14.70 | 1,132,800 |
17 Jan 2024 | 14.66 | 14.68 | 14.58 | 14.60 | 14.60 | 479,500 |
16 Jan 2024 | 14.58 | 14.70 | 14.58 | 14.58 | 14.58 | 238,500 |
15 Jan 2024 | 14.72 | 14.76 | 14.54 | 14.58 | 14.58 | 142,700 |
12 Jan 2024 | 14.70 | 14.72 | 14.70 | 14.70 | 14.70 | 259,800 |
11 Jan 2024 | 14.60 | 14.72 | 14.58 | 14.70 | 14.70 | 513,900 |
10 Jan 2024 | 14.56 | 14.64 | 14.56 | 14.60 | 14.60 | 440,300 |
09 Jan 2024 | 14.50 | 14.62 | 14.50 | 14.56 | 14.56 | 309,900 |
08 Jan 2024 | 14.48 | 14.58 | 14.48 | 14.52 | 14.52 | 433,600 |
05 Jan 2024 | 14.50 | 14.50 | 14.32 | 14.38 | 14.38 | 276,200 |
04 Jan 2024 | 14.68 | 14.68 | 14.38 | 14.52 | 14.52 | 528,700 |
03 Jan 2024 | 14.22 | 14.68 | 14.22 | 14.56 | 14.56 | 202,600 |
02 Jan 2024 | 14.54 | 14.54 | 14.28 | 14.28 | 14.28 | 278,000 |
29 Dec 2023 | 14.52 | 14.56 | 14.40 | 14.48 | 14.48 | 641,800 |
28 Dec 2023 | 14.60 | 14.64 | 14.52 | 14.58 | 14.58 | 807,300 |
27 Dec 2023 | 14.52 | 14.68 | 14.48 | 14.56 | 14.56 | 104,900 |
26 Dec 2023 | 14.62 | 14.62 | 14.50 | 14.52 | 14.52 | 84,600 |
22 Dec 2023 | 14.62 | 14.70 | 14.60 | 14.70 | 14.70 | 271,100 |
21 Dec 2023 | 14.62 | 14.70 | 14.62 | 14.66 | 14.66 | 280,900 |
20 Dec 2023 | 14.40 | 14.74 | 14.40 | 14.62 | 14.62 | 521,700 |
19 Dec 2023 | 14.58 | 14.60 | 14.46 | 14.58 | 14.58 | 436,800 |
18 Dec 2023 | 14.32 | 14.58 | 14.32 | 14.58 | 14.58 | 217,200 |
15 Dec 2023 | 14.50 | 14.60 | 14.28 | 14.30 | 14.30 | 2,329,300 |
14 Dec 2023 | 14.60 | 14.62 | 14.38 | 14.50 | 14.50 | 296,700 |
13 Dec 2023 | 14.58 | 14.62 | 14.58 | 14.60 | 14.60 | 740,800 |
12 Dec 2023 | 14.30 | 14.58 | 14.30 | 14.58 | 14.58 | 338,000 |
11 Dec 2023 | 14.24 | 14.52 | 14.22 | 14.50 | 14.50 | 992,300 |
08 Dec 2023 | 14.02 | 14.26 | 14.02 | 14.18 | 14.18 | 816,700 |
07 Dec 2023 | 13.96 | 14.18 | 13.92 | 14.08 | 14.08 | 791,300 |
06 Dec 2023 | 13.90 | 13.96 | 13.86 | 13.94 | 13.94 | 1,169,800 |
05 Dec 2023 | 13.92 | 13.96 | 13.84 | 13.90 | 13.90 | 185,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |