Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.72 | 17.99 | 17.58 | 17.97 | 17.97 | 76,371 |
02 May 2024 | 17.45 | 17.57 | 17.30 | 17.42 | 17.42 | 80,000 |
01 May 2024 | 17.16 | 17.47 | 16.92 | 17.28 | 17.28 | 93,800 |
30 Apr 2024 | 17.82 | 17.83 | 17.23 | 17.23 | 17.23 | 96,900 |
29 Apr 2024 | 18.00 | 18.00 | 17.60 | 17.92 | 17.92 | 99,100 |
26 Apr 2024 | 17.51 | 17.94 | 17.47 | 17.94 | 17.94 | 77,800 |
25 Apr 2024 | 16.57 | 17.46 | 16.31 | 17.35 | 17.35 | 104,700 |
24 Apr 2024 | 16.50 | 16.67 | 16.50 | 16.62 | 16.62 | 75,300 |
23 Apr 2024 | 16.27 | 16.45 | 16.10 | 16.43 | 16.43 | 121,600 |
22 Apr 2024 | 15.85 | 16.39 | 15.85 | 16.28 | 16.28 | 73,900 |
19 Apr 2024 | 15.92 | 16.18 | 15.89 | 16.02 | 16.02 | 97,600 |
18 Apr 2024 | 15.95 | 16.50 | 15.91 | 16.03 | 16.03 | 186,100 |
17 Apr 2024 | 16.85 | 17.08 | 16.22 | 16.27 | 16.27 | 165,300 |
16 Apr 2024 | 16.89 | 17.00 | 16.80 | 16.95 | 16.95 | 118,500 |
15 Apr 2024 | 16.95 | 17.16 | 16.65 | 16.90 | 16.90 | 95,300 |
12 Apr 2024 | 17.42 | 17.42 | 16.95 | 16.96 | 16.96 | 41,000 |
11 Apr 2024 | 17.48 | 17.67 | 17.42 | 17.50 | 17.50 | 45,400 |
10 Apr 2024 | 17.63 | 17.93 | 17.34 | 17.50 | 17.50 | 81,500 |
09 Apr 2024 | 18.05 | 18.06 | 17.19 | 17.86 | 17.86 | 411,800 |
08 Apr 2024 | 18.05 | 18.38 | 17.91 | 17.92 | 17.92 | 112,400 |
05 Apr 2024 | 18.25 | 18.34 | 17.92 | 18.05 | 18.05 | 136,500 |
04 Apr 2024 | 18.40 | 18.64 | 18.11 | 18.13 | 18.13 | 57,400 |
03 Apr 2024 | 18.27 | 18.64 | 18.15 | 18.40 | 18.40 | 79,200 |
02 Apr 2024 | 18.35 | 18.60 | 18.09 | 18.27 | 18.27 | 73,000 |
01 Apr 2024 | 18.73 | 18.86 | 18.43 | 18.53 | 18.53 | 73,500 |
28 Mar 2024 | 18.75 | 18.84 | 18.55 | 18.58 | 18.58 | 110,200 |
27 Mar 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 18.63 | 283,000 |
26 Mar 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 18.73 | 183,800 |
25 Mar 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 19.41 | 203,500 |
22 Mar 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 20.55 | 103,200 |
21 Mar 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 21.13 | 106,600 |
20 Mar 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 21.30 | 91,800 |
19 Mar 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 21.36 | 130,900 |
18 Mar 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 21.69 | 214,900 |
15 Mar 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 21.59 | 511,600 |
14 Mar 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 20.29 | 278,500 |
13 Mar 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 20.90 | 388,800 |
12 Mar 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 20.74 | 118,900 |
11 Mar 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 20.43 | 53,300 |
08 Mar 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 20.71 | 131,900 |
07 Mar 2024 | 20.24 | 20.36 | 20.01 | 20.19 | 20.19 | 46,900 |
06 Mar 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 20.23 | 45,400 |
05 Mar 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 20.29 | 75,500 |
04 Mar 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 20.44 | 55,600 |
01 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 20.58 | 77,200 |
29 Feb 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 20.64 | 79,400 |
28 Feb 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 20.78 | 79,200 |
27 Feb 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 20.38 | 35,300 |
26 Feb 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 20.05 | 35,100 |
23 Feb 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 19.99 | 60,100 |
22 Feb 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 20.50 | 105,800 |
21 Feb 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 19.69 | 100,300 |
20 Feb 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 19.85 | 132,100 |
16 Feb 2024 | 19.95 | 20.01 | 19.62 | 19.62 | 19.62 | 100,100 |
15 Feb 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 19.95 | 50,800 |
14 Feb 2024 | 20.40 | 20.67 | 20.31 | 20.51 | 20.51 | 187,200 |
13 Feb 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 20.28 | 42,000 |
12 Feb 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 21.02 | 85,100 |
09 Feb 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 20.90 | 84,400 |
08 Feb 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 20.39 | 94,900 |
07 Feb 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 19.99 | 85,600 |
06 Feb 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 20.23 | 97,000 |
05 Feb 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 20.44 | 111,100 |
02 Feb 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 20.08 | 124,000 |
01 Feb 2024 | 19.67 | 20.62 | 19.64 | 20.59 | 20.59 | 117,500 |
31 Jan 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 19.62 | 93,700 |
30 Jan 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 19.65 | 122,500 |
29 Jan 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 19.65 | 115,300 |
26 Jan 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 20.31 | 116,000 |
25 Jan 2024 | 20.38 | 20.67 | 20.20 | 20.63 | 20.63 | 117,800 |
24 Jan 2024 | 20.64 | 20.76 | 20.12 | 20.25 | 20.25 | 102,100 |
23 Jan 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 20.47 | 120,000 |
22 Jan 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 20.18 | 287,500 |
19 Jan 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 22.37 | 105,400 |
18 Jan 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 22.21 | 125,500 |
17 Jan 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 21.94 | 156,900 |
16 Jan 2024 | 21.03 | 21.36 | 20.84 | 21.36 | 21.36 | 177,800 |
12 Jan 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 21.11 | 135,000 |
11 Jan 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 21.12 | 159,900 |
10 Jan 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 20.91 | 119,300 |
09 Jan 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 20.81 | 94,900 |
08 Jan 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 21.15 | 234,600 |
05 Jan 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 20.83 | 232,600 |
04 Jan 2024 | 21.34 | 21.47 | 20.83 | 21.02 | 21.02 | 135,500 |
03 Jan 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 21.46 | 113,500 |
02 Jan 2024 | 21.83 | 21.90 | 21.10 | 21.29 | 21.29 | 123,700 |
29 Dec 2023 | 21.67 | 22.00 | 21.59 | 21.93 | 21.93 | 109,300 |
28 Dec 2023 | 22.01 | 22.12 | 21.52 | 21.76 | 21.76 | 74,200 |
27 Dec 2023 | 22.13 | 22.28 | 21.86 | 21.97 | 21.97 | 190,200 |
26 Dec 2023 | 21.80 | 22.41 | 21.74 | 22.11 | 22.11 | 197,700 |
22 Dec 2023 | 21.71 | 21.91 | 21.29 | 21.76 | 21.76 | 218,100 |
21 Dec 2023 | 21.67 | 21.76 | 21.37 | 21.72 | 21.72 | 79,400 |
20 Dec 2023 | 21.69 | 21.90 | 21.40 | 21.41 | 21.41 | 136,700 |
19 Dec 2023 | 21.34 | 21.75 | 21.08 | 21.74 | 21.74 | 88,000 |
18 Dec 2023 | 21.25 | 21.28 | 21.00 | 21.22 | 21.22 | 79,300 |
15 Dec 2023 | 21.06 | 21.32 | 20.84 | 21.20 | 21.20 | 282,400 |
14 Dec 2023 | 21.55 | 21.66 | 20.80 | 21.05 | 21.05 | 207,600 |
13 Dec 2023 | 20.95 | 21.31 | 20.88 | 21.30 | 21.30 | 169,200 |
12 Dec 2023 | 21.03 | 21.15 | 20.83 | 21.01 | 21.01 | 195,700 |
11 Dec 2023 | 21.36 | 21.56 | 21.01 | 21.10 | 21.10 | 226,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |