Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.48 | 19.50 | 18.75 | 18.75 | 18.75 | 252,200 |
09 May 2024 | 19.27 | 19.49 | 18.76 | 19.32 | 19.32 | 285,900 |
08 May 2024 | 19.11 | 19.47 | 18.73 | 19.36 | 19.36 | 425,700 |
07 May 2024 | 20.90 | 21.22 | 17.93 | 19.21 | 19.21 | 1,485,300 |
06 May 2024 | 21.20 | 22.22 | 21.20 | 22.20 | 22.20 | 546,400 |
03 May 2024 | 21.42 | 21.68 | 20.75 | 21.02 | 21.02 | 311,200 |
02 May 2024 | 20.78 | 21.23 | 20.27 | 21.02 | 21.02 | 319,800 |
01 May 2024 | 20.45 | 20.91 | 20.05 | 20.47 | 20.47 | 286,600 |
30 Apr 2024 | 20.47 | 20.58 | 20.16 | 20.41 | 20.41 | 149,800 |
29 Apr 2024 | 20.72 | 20.97 | 20.49 | 20.58 | 20.58 | 235,000 |
26 Apr 2024 | 20.32 | 21.00 | 20.21 | 20.78 | 20.78 | 218,400 |
25 Apr 2024 | 20.24 | 20.30 | 19.61 | 20.10 | 20.10 | 148,300 |
24 Apr 2024 | 20.23 | 20.66 | 20.11 | 20.62 | 20.62 | 332,800 |
23 Apr 2024 | 19.42 | 20.18 | 19.30 | 20.18 | 20.18 | 220,700 |
22 Apr 2024 | 19.48 | 19.64 | 19.07 | 19.36 | 19.36 | 166,700 |
19 Apr 2024 | 19.49 | 19.68 | 19.25 | 19.31 | 19.31 | 169,900 |
18 Apr 2024 | 19.16 | 19.89 | 19.03 | 19.58 | 19.58 | 235,300 |
17 Apr 2024 | 19.56 | 19.56 | 19.05 | 19.08 | 19.08 | 162,800 |
16 Apr 2024 | 19.24 | 19.62 | 18.93 | 19.41 | 19.41 | 169,600 |
15 Apr 2024 | 20.27 | 20.46 | 19.18 | 19.24 | 19.24 | 168,800 |
12 Apr 2024 | 20.68 | 20.68 | 19.84 | 20.12 | 20.12 | 245,000 |
11 Apr 2024 | 20.95 | 20.99 | 20.35 | 20.74 | 20.74 | 216,300 |
10 Apr 2024 | 21.00 | 21.17 | 20.50 | 20.88 | 20.88 | 322,100 |
09 Apr 2024 | 21.29 | 21.71 | 21.23 | 21.41 | 21.41 | 258,800 |
08 Apr 2024 | 21.21 | 21.64 | 20.95 | 21.27 | 21.27 | 469,900 |
05 Apr 2024 | 20.58 | 20.74 | 20.07 | 20.68 | 20.68 | 350,300 |
04 Apr 2024 | 21.52 | 21.63 | 20.50 | 20.55 | 20.55 | 538,500 |
03 Apr 2024 | 21.74 | 21.81 | 21.17 | 21.28 | 21.28 | 458,000 |
02 Apr 2024 | 22.00 | 22.00 | 21.44 | 21.87 | 21.87 | 396,500 |
01 Apr 2024 | 22.90 | 23.17 | 22.08 | 22.09 | 22.09 | 249,200 |
28 Mar 2024 | 22.53 | 22.84 | 22.46 | 22.75 | 22.75 | 230,000 |
27 Mar 2024 | 23.19 | 23.19 | 22.00 | 22.48 | 22.48 | 404,200 |
26 Mar 2024 | 23.75 | 23.84 | 22.71 | 23.08 | 23.08 | 383,800 |
25 Mar 2024 | 23.64 | 25.21 | 23.50 | 23.82 | 23.82 | 670,700 |
22 Mar 2024 | 23.90 | 24.10 | 23.34 | 23.64 | 23.64 | 168,200 |
21 Mar 2024 | 24.10 | 24.19 | 23.54 | 23.90 | 23.90 | 320,700 |
20 Mar 2024 | 22.40 | 24.39 | 22.40 | 24.13 | 24.13 | 617,400 |
19 Mar 2024 | 22.20 | 22.59 | 21.83 | 22.39 | 22.39 | 359,800 |
18 Mar 2024 | 23.25 | 23.32 | 22.25 | 22.37 | 22.37 | 404,100 |
15 Mar 2024 | 23.12 | 23.75 | 22.82 | 23.16 | 23.16 | 537,800 |
14 Mar 2024 | 24.37 | 24.78 | 22.90 | 23.48 | 23.48 | 886,800 |
13 Mar 2024 | 24.20 | 24.99 | 23.51 | 24.87 | 24.87 | 846,900 |
12 Mar 2024 | 21.30 | 24.00 | 20.66 | 23.93 | 23.93 | 1,438,700 |
11 Mar 2024 | 19.29 | 21.07 | 19.21 | 20.82 | 20.82 | 860,500 |
08 Mar 2024 | 18.51 | 19.24 | 18.41 | 19.21 | 19.21 | 378,900 |
07 Mar 2024 | 19.18 | 19.52 | 18.14 | 18.45 | 18.45 | 410,600 |
06 Mar 2024 | 20.18 | 20.24 | 18.39 | 19.09 | 19.09 | 933,000 |
05 Mar 2024 | 19.46 | 21.02 | 18.80 | 19.65 | 19.65 | 2,500,500 |
04 Mar 2024 | 16.67 | 16.95 | 15.85 | 16.35 | 16.35 | 1,092,400 |
01 Mar 2024 | 15.61 | 16.07 | 15.46 | 15.82 | 15.82 | 148,800 |
29 Feb 2024 | 15.81 | 15.96 | 15.46 | 15.56 | 15.56 | 82,900 |
28 Feb 2024 | 15.15 | 15.76 | 15.15 | 15.57 | 15.57 | 103,400 |
27 Feb 2024 | 15.30 | 15.37 | 15.08 | 15.19 | 15.19 | 205,800 |
26 Feb 2024 | 15.29 | 15.57 | 15.08 | 15.21 | 15.21 | 86,200 |
23 Feb 2024 | 14.98 | 15.35 | 14.94 | 15.32 | 15.32 | 90,900 |
22 Feb 2024 | 15.28 | 15.42 | 14.77 | 14.90 | 14.90 | 192,500 |
21 Feb 2024 | 15.38 | 15.38 | 15.06 | 15.13 | 15.13 | 88,200 |
20 Feb 2024 | 15.70 | 15.70 | 15.44 | 15.51 | 15.51 | 96,200 |
16 Feb 2024 | 15.74 | 16.02 | 15.67 | 15.88 | 15.88 | 112,800 |
15 Feb 2024 | 16.45 | 16.49 | 15.91 | 16.02 | 16.02 | 101,200 |
14 Feb 2024 | 16.22 | 16.47 | 16.15 | 16.35 | 16.35 | 56,600 |
13 Feb 2024 | 16.18 | 16.37 | 15.94 | 16.01 | 16.01 | 68,500 |
12 Feb 2024 | 16.40 | 16.90 | 16.40 | 16.78 | 16.78 | 98,400 |
09 Feb 2024 | 15.95 | 16.39 | 15.81 | 16.39 | 16.39 | 98,600 |
08 Feb 2024 | 15.80 | 16.08 | 15.72 | 15.83 | 15.83 | 73,500 |
07 Feb 2024 | 15.61 | 15.82 | 15.45 | 15.80 | 15.80 | 80,200 |
06 Feb 2024 | 15.72 | 15.81 | 15.48 | 15.63 | 15.63 | 62,700 |
05 Feb 2024 | 15.89 | 15.89 | 15.58 | 15.69 | 15.69 | 86,900 |
02 Feb 2024 | 16.05 | 16.08 | 15.85 | 16.03 | 16.03 | 54,300 |
01 Feb 2024 | 15.94 | 16.28 | 15.85 | 16.20 | 16.20 | 86,200 |
31 Jan 2024 | 15.74 | 16.25 | 15.74 | 15.86 | 15.86 | 132,700 |
30 Jan 2024 | 16.27 | 16.28 | 15.69 | 15.79 | 15.79 | 406,700 |
29 Jan 2024 | 15.87 | 16.29 | 15.87 | 16.27 | 16.27 | 104,000 |
26 Jan 2024 | 15.93 | 16.28 | 15.93 | 16.18 | 16.18 | 69,900 |
25 Jan 2024 | 16.03 | 16.11 | 15.77 | 15.93 | 15.93 | 88,200 |
24 Jan 2024 | 16.82 | 16.82 | 15.49 | 15.83 | 15.83 | 213,600 |
23 Jan 2024 | 16.78 | 16.88 | 16.50 | 16.59 | 16.59 | 65,600 |
22 Jan 2024 | 16.38 | 17.00 | 16.38 | 16.69 | 16.69 | 103,900 |
19 Jan 2024 | 16.55 | 16.55 | 15.97 | 16.34 | 16.34 | 219,800 |
18 Jan 2024 | 16.68 | 16.82 | 16.37 | 16.41 | 16.41 | 56,500 |
17 Jan 2024 | 16.62 | 16.64 | 16.04 | 16.56 | 16.56 | 109,000 |
16 Jan 2024 | 17.27 | 17.28 | 16.78 | 16.93 | 16.93 | 92,500 |
12 Jan 2024 | 17.78 | 18.30 | 17.40 | 17.58 | 17.58 | 97,600 |
11 Jan 2024 | 17.78 | 17.88 | 17.34 | 17.62 | 17.62 | 47,400 |
10 Jan 2024 | 17.90 | 17.95 | 17.59 | 17.76 | 17.76 | 116,200 |
09 Jan 2024 | 17.22 | 18.10 | 17.21 | 17.83 | 17.83 | 139,100 |
08 Jan 2024 | 16.88 | 17.57 | 16.88 | 17.52 | 17.52 | 111,700 |
05 Jan 2024 | 16.71 | 17.05 | 16.70 | 16.86 | 16.86 | 87,100 |
04 Jan 2024 | 16.87 | 17.10 | 16.69 | 16.80 | 16.80 | 94,000 |
03 Jan 2024 | 17.25 | 17.48 | 16.80 | 16.87 | 16.87 | 103,500 |
02 Jan 2024 | 17.69 | 17.69 | 17.00 | 17.51 | 17.51 | 166,100 |
29 Dec 2023 | 18.19 | 18.30 | 17.83 | 17.87 | 17.87 | 69,800 |
28 Dec 2023 | 18.28 | 18.37 | 18.04 | 18.20 | 18.20 | 77,200 |
27 Dec 2023 | 18.31 | 18.52 | 17.78 | 18.49 | 18.49 | 118,200 |
26 Dec 2023 | 18.17 | 18.79 | 18.11 | 18.18 | 18.18 | 123,300 |
22 Dec 2023 | 18.16 | 18.23 | 17.80 | 18.11 | 18.11 | 70,900 |
21 Dec 2023 | 17.90 | 18.23 | 17.67 | 18.07 | 18.07 | 103,200 |
20 Dec 2023 | 18.00 | 18.14 | 17.55 | 17.71 | 17.71 | 145,500 |
19 Dec 2023 | 17.89 | 18.31 | 17.67 | 18.11 | 18.11 | 165,500 |
18 Dec 2023 | 17.80 | 17.95 | 17.29 | 17.75 | 17.75 | 191,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |