Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.33 | 19.43 | 18.79 | 18.99 | 18.99 | 271,327 |
02 May 2024 | 19.29 | 19.55 | 18.91 | 19.22 | 19.22 | 227,100 |
01 May 2024 | 19.45 | 20.05 | 19.28 | 19.50 | 19.50 | 206,400 |
30 Apr 2024 | 19.77 | 20.02 | 19.39 | 19.40 | 19.40 | 254,800 |
29 Apr 2024 | 20.00 | 20.57 | 19.73 | 20.41 | 20.41 | 222,000 |
26 Apr 2024 | 19.90 | 20.20 | 19.74 | 19.91 | 19.91 | 149,600 |
25 Apr 2024 | 19.32 | 20.04 | 19.20 | 19.76 | 19.76 | 249,900 |
24 Apr 2024 | 19.60 | 19.66 | 19.27 | 19.45 | 19.45 | 165,500 |
23 Apr 2024 | 19.49 | 19.93 | 19.32 | 19.60 | 19.60 | 230,300 |
22 Apr 2024 | 19.34 | 20.22 | 19.27 | 19.58 | 19.58 | 317,400 |
19 Apr 2024 | 19.67 | 20.72 | 19.67 | 20.38 | 20.38 | 234,600 |
18 Apr 2024 | 19.95 | 20.04 | 19.56 | 19.88 | 19.88 | 138,800 |
17 Apr 2024 | 19.63 | 20.25 | 19.49 | 19.76 | 19.76 | 270,400 |
16 Apr 2024 | 19.08 | 19.69 | 19.05 | 19.48 | 19.48 | 205,000 |
15 Apr 2024 | 19.83 | 19.83 | 18.90 | 19.54 | 19.54 | 208,700 |
12 Apr 2024 | 20.20 | 20.81 | 19.29 | 19.66 | 19.66 | 462,400 |
11 Apr 2024 | 19.80 | 20.01 | 19.22 | 19.67 | 19.67 | 206,800 |
10 Apr 2024 | 19.49 | 20.10 | 19.24 | 19.71 | 19.71 | 161,900 |
09 Apr 2024 | 20.01 | 20.35 | 19.81 | 20.02 | 20.02 | 218,000 |
08 Apr 2024 | 20.00 | 20.32 | 19.44 | 19.84 | 19.84 | 197,800 |
05 Apr 2024 | 19.59 | 20.30 | 19.32 | 19.91 | 19.91 | 272,900 |
04 Apr 2024 | 19.76 | 20.20 | 19.52 | 19.54 | 19.54 | 388,900 |
03 Apr 2024 | 19.73 | 20.39 | 19.56 | 20.16 | 20.16 | 381,100 |
02 Apr 2024 | 19.78 | 19.84 | 19.19 | 19.57 | 19.57 | 214,300 |
01 Apr 2024 | 20.22 | 20.41 | 19.27 | 19.66 | 19.66 | 311,800 |
28 Mar 2024 | 19.37 | 20.12 | 19.27 | 19.94 | 19.94 | 276,700 |
27 Mar 2024 | 18.15 | 19.20 | 18.13 | 19.08 | 19.08 | 273,900 |
26 Mar 2024 | 18.44 | 18.62 | 17.96 | 17.96 | 17.96 | 392,700 |
25 Mar 2024 | 18.21 | 18.67 | 18.21 | 18.33 | 18.33 | 230,500 |
22 Mar 2024 | 18.19 | 18.54 | 18.01 | 18.13 | 18.13 | 152,800 |
21 Mar 2024 | 18.97 | 19.38 | 18.43 | 18.47 | 18.47 | 379,300 |
20 Mar 2024 | 17.71 | 18.94 | 17.68 | 18.70 | 18.70 | 306,200 |
19 Mar 2024 | 18.13 | 18.13 | 17.70 | 17.76 | 17.76 | 162,600 |
18 Mar 2024 | 18.44 | 18.57 | 18.06 | 18.37 | 18.37 | 245,500 |
15 Mar 2024 | 18.15 | 18.66 | 18.15 | 18.38 | 18.38 | 602,600 |
14 Mar 2024 | 17.77 | 18.20 | 17.77 | 18.13 | 18.13 | 168,400 |
13 Mar 2024 | 17.46 | 18.30 | 17.46 | 18.10 | 18.10 | 317,000 |
12 Mar 2024 | 17.00 | 17.45 | 17.00 | 17.40 | 17.40 | 193,500 |
11 Mar 2024 | 17.53 | 17.75 | 17.17 | 17.39 | 17.39 | 230,300 |
08 Mar 2024 | 17.69 | 18.06 | 17.63 | 17.73 | 17.73 | 427,900 |
07 Mar 2024 | 17.22 | 17.61 | 16.96 | 17.60 | 17.60 | 300,500 |
06 Mar 2024 | 17.26 | 17.59 | 16.98 | 17.21 | 17.21 | 378,300 |
05 Mar 2024 | 16.33 | 17.31 | 16.08 | 17.25 | 17.25 | 708,700 |
04 Mar 2024 | 15.35 | 16.20 | 15.35 | 16.18 | 16.18 | 362,400 |
01 Mar 2024 | 14.37 | 15.25 | 14.13 | 15.15 | 15.15 | 519,200 |
29 Feb 2024 | 14.10 | 14.26 | 13.92 | 14.20 | 14.20 | 513,200 |
28 Feb 2024 | 13.49 | 13.87 | 13.49 | 13.84 | 13.84 | 144,000 |
27 Feb 2024 | 13.38 | 13.68 | 13.33 | 13.57 | 13.57 | 129,100 |
26 Feb 2024 | 13.43 | 13.57 | 13.30 | 13.46 | 13.46 | 239,800 |
23 Feb 2024 | 13.84 | 13.87 | 13.20 | 13.66 | 13.66 | 569,900 |
22 Feb 2024 | 13.64 | 14.49 | 13.63 | 13.91 | 13.91 | 284,700 |
21 Feb 2024 | 14.03 | 14.17 | 13.61 | 14.15 | 14.15 | 247,700 |
20 Feb 2024 | 14.07 | 14.25 | 13.71 | 14.02 | 14.02 | 302,800 |
16 Feb 2024 | 13.64 | 14.10 | 13.41 | 13.97 | 13.97 | 239,500 |
15 Feb 2024 | 13.38 | 13.70 | 13.23 | 13.68 | 13.68 | 231,400 |
14 Feb 2024 | 13.01 | 13.33 | 12.93 | 13.20 | 13.20 | 273,500 |
13 Feb 2024 | 13.39 | 13.51 | 12.79 | 12.96 | 12.96 | 334,200 |
12 Feb 2024 | 13.57 | 13.78 | 13.50 | 13.66 | 13.66 | 168,400 |
09 Feb 2024 | 13.86 | 13.86 | 13.25 | 13.58 | 13.58 | 176,300 |
08 Feb 2024 | 13.50 | 14.28 | 13.48 | 14.00 | 14.00 | 440,200 |
07 Feb 2024 | 13.40 | 13.57 | 13.23 | 13.50 | 13.50 | 370,100 |
06 Feb 2024 | 13.30 | 13.47 | 13.08 | 13.40 | 13.40 | 171,600 |
05 Feb 2024 | 13.50 | 13.57 | 13.18 | 13.32 | 13.32 | 199,900 |
02 Feb 2024 | 13.70 | 13.85 | 13.45 | 13.78 | 13.78 | 205,500 |
01 Feb 2024 | 13.95 | 14.27 | 13.88 | 14.10 | 14.10 | 354,200 |
31 Jan 2024 | 13.72 | 14.10 | 13.61 | 13.81 | 13.81 | 350,900 |
30 Jan 2024 | 14.10 | 14.16 | 13.66 | 13.70 | 13.70 | 220,600 |
29 Jan 2024 | 14.32 | 14.63 | 13.82 | 14.04 | 14.04 | 214,600 |
26 Jan 2024 | 14.10 | 14.25 | 14.01 | 14.19 | 14.19 | 236,100 |
25 Jan 2024 | 13.90 | 14.14 | 13.77 | 14.02 | 14.02 | 207,000 |
24 Jan 2024 | 14.51 | 14.51 | 13.86 | 13.89 | 13.89 | 142,700 |
23 Jan 2024 | 14.00 | 14.58 | 14.00 | 14.36 | 14.36 | 253,100 |
22 Jan 2024 | 13.88 | 14.18 | 13.80 | 13.84 | 13.84 | 128,500 |
19 Jan 2024 | 14.45 | 14.49 | 14.03 | 14.10 | 14.10 | 163,700 |
18 Jan 2024 | 14.63 | 14.80 | 14.32 | 14.37 | 14.37 | 90,900 |
17 Jan 2024 | 14.14 | 14.57 | 14.13 | 14.54 | 14.54 | 172,200 |
16 Jan 2024 | 14.46 | 14.47 | 14.17 | 14.42 | 14.42 | 163,500 |
15 Jan 2024 | 14.95 | 15.08 | 14.68 | 14.71 | 14.71 | 80,300 |
12 Jan 2024 | 14.67 | 15.43 | 14.67 | 14.97 | 14.97 | 219,400 |
11 Jan 2024 | 14.77 | 14.89 | 14.20 | 14.28 | 14.28 | 297,800 |
10 Jan 2024 | 14.54 | 15.07 | 14.51 | 14.87 | 14.87 | 228,800 |
09 Jan 2024 | 13.95 | 14.22 | 13.83 | 14.06 | 14.06 | 197,200 |
08 Jan 2024 | 13.80 | 14.14 | 13.76 | 13.95 | 13.95 | 116,300 |
05 Jan 2024 | 13.97 | 14.31 | 13.86 | 13.97 | 13.97 | 105,800 |
04 Jan 2024 | 13.90 | 14.03 | 13.68 | 13.97 | 13.97 | 110,600 |
03 Jan 2024 | 14.00 | 14.16 | 13.72 | 13.90 | 13.90 | 208,400 |
02 Jan 2024 | 14.79 | 14.80 | 14.25 | 14.36 | 14.36 | 172,400 |
29 Dec 2023 | 14.70 | 14.83 | 14.47 | 14.62 | 14.62 | 196,600 |
28 Dec 2023 | 15.67 | 15.98 | 14.80 | 14.83 | 14.83 | 222,600 |
27 Dec 2023 | 15.65 | 15.99 | 15.50 | 15.69 | 15.69 | 153,400 |
22 Dec 2023 | 15.25 | 16.26 | 15.25 | 15.70 | 15.70 | 400,300 |
21 Dec 2023 | 14.69 | 14.96 | 14.58 | 14.94 | 14.94 | 251,700 |
20 Dec 2023 | 14.64 | 14.94 | 14.41 | 14.42 | 14.42 | 225,400 |
19 Dec 2023 | 14.26 | 14.74 | 14.15 | 14.67 | 14.67 | 234,700 |
18 Dec 2023 | 14.22 | 14.31 | 13.95 | 14.07 | 14.07 | 193,900 |
15 Dec 2023 | 14.48 | 14.49 | 13.97 | 14.07 | 14.07 | 518,200 |
14 Dec 2023 | 14.96 | 15.25 | 14.46 | 14.54 | 14.54 | 367,600 |
13 Dec 2023 | 13.34 | 14.75 | 13.34 | 14.75 | 14.75 | 295,200 |
12 Dec 2023 | 13.77 | 13.77 | 13.26 | 13.47 | 13.47 | 328,000 |
11 Dec 2023 | 13.53 | 13.84 | 13.35 | 13.73 | 13.73 | 270,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |