Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.92 | 16.98 | 15.92 | 16.62 | 16.62 | 66,813 |
02 May 2024 | 16.30 | 16.48 | 16.28 | 16.46 | 16.46 | 76,400 |
01 May 2024 | 15.36 | 16.53 | 15.36 | 15.87 | 15.87 | 77,900 |
30 Apr 2024 | 15.46 | 16.22 | 15.46 | 15.84 | 15.84 | 88,600 |
29 Apr 2024 | 15.98 | 15.98 | 15.19 | 15.65 | 15.65 | 96,900 |
26 Apr 2024 | 15.02 | 15.61 | 14.90 | 15.38 | 15.38 | 87,100 |
25 Apr 2024 | 15.00 | 16.02 | 15.00 | 15.59 | 15.59 | 205,500 |
24 Apr 2024 | 15.98 | 17.00 | 15.79 | 16.03 | 16.03 | 183,200 |
23 Apr 2024 | 17.21 | 17.21 | 16.47 | 16.79 | 16.79 | 176,500 |
22 Apr 2024 | 16.76 | 16.76 | 16.54 | 16.64 | 16.64 | 58,500 |
19 Apr 2024 | 16.01 | 16.08 | 15.86 | 15.89 | 15.89 | 145,500 |
18 Apr 2024 | 15.94 | 16.41 | 15.88 | 16.28 | 16.28 | 161,900 |
17 Apr 2024 | 16.48 | 16.98 | 16.29 | 16.35 | 16.35 | 160,900 |
16 Apr 2024 | 17.12 | 17.12 | 16.45 | 16.59 | 16.59 | 284,500 |
15 Apr 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 16.29 | 212,200 |
12 Apr 2024 | 17.48 | 17.48 | 16.42 | 16.56 | 16.56 | 1,142,200 |
11 Apr 2024 | 16.56 | 17.56 | 16.55 | 17.11 | 17.11 | 642,400 |
10 Apr 2024 | 17.74 | 17.74 | 16.66 | 16.94 | 16.94 | 790,400 |
09 Apr 2024 | 17.66 | 18.21 | 17.58 | 17.71 | 17.71 | 681,200 |
08 Apr 2024 | 17.40 | 17.78 | 17.40 | 17.72 | 17.72 | 98,900 |
05 Apr 2024 | 17.84 | 18.04 | 17.84 | 17.99 | 17.99 | 692,100 |
04 Apr 2024 | 17.79 | 18.43 | 17.79 | 18.15 | 18.15 | 1,185,100 |
03 Apr 2024 | 17.96 | 18.76 | 17.96 | 18.45 | 18.45 | 576,400 |
02 Apr 2024 | 19.01 | 19.05 | 18.21 | 18.22 | 18.22 | 46,300 |
01 Apr 2024 | 18.82 | 18.82 | 18.54 | 18.78 | 18.78 | 77,100 |
28 Mar 2024 | 18.45 | 19.65 | 18.45 | 19.13 | 19.13 | 38,100 |
27 Mar 2024 | 18.92 | 20.14 | 18.92 | 19.56 | 19.56 | 37,400 |
26 Mar 2024 | 20.27 | 20.27 | 19.04 | 19.60 | 19.60 | 65,000 |
25 Mar 2024 | 18.88 | 19.84 | 18.65 | 19.32 | 19.32 | 204,600 |
22 Mar 2024 | 19.57 | 19.57 | 18.72 | 19.31 | 19.31 | 86,600 |
21 Mar 2024 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | 237,000 |
20 Mar 2024 | 20.15 | 20.29 | 20.13 | 20.22 | 20.22 | 57,500 |
19 Mar 2024 | 19.49 | 20.72 | 19.49 | 20.18 | 20.18 | 182,000 |
18 Mar 2024 | 20.41 | 20.65 | 20.41 | 20.54 | 20.54 | 74,800 |
15 Mar 2024 | 20.11 | 20.15 | 20.02 | 20.15 | 20.15 | 120,300 |
14 Mar 2024 | 20.67 | 20.67 | 20.34 | 20.46 | 20.46 | 52,000 |
13 Mar 2024 | 20.39 | 21.05 | 20.39 | 21.00 | 21.00 | 49,000 |
12 Mar 2024 | 21.30 | 22.27 | 21.30 | 21.83 | 21.83 | 79,900 |
11 Mar 2024 | 21.35 | 22.61 | 21.35 | 21.97 | 21.97 | 96,100 |
08 Mar 2024 | 22.54 | 22.54 | 21.66 | 21.94 | 21.94 | 33,500 |
07 Mar 2024 | 21.30 | 21.75 | 21.01 | 21.63 | 21.63 | 117,900 |
06 Mar 2024 | 22.10 | 22.10 | 21.14 | 21.47 | 21.47 | 54,200 |
05 Mar 2024 | 21.05 | 21.05 | 20.85 | 20.88 | 20.88 | 32,300 |
04 Mar 2024 | 21.55 | 21.60 | 20.71 | 20.80 | 20.80 | 34,000 |
01 Mar 2024 | 20.85 | 20.85 | 20.24 | 20.42 | 20.42 | 78,800 |
29 Feb 2024 | 19.96 | 20.24 | 19.85 | 19.92 | 19.92 | 65,500 |
28 Feb 2024 | 20.45 | 20.45 | 19.00 | 19.75 | 19.75 | 66,100 |
27 Feb 2024 | 19.85 | 19.92 | 19.81 | 19.90 | 19.90 | 75,300 |
26 Feb 2024 | 20.01 | 20.07 | 19.82 | 19.90 | 19.90 | 104,800 |
23 Feb 2024 | 19.58 | 19.58 | 18.42 | 18.92 | 18.92 | 440,400 |
22 Feb 2024 | 18.07 | 18.75 | 18.07 | 18.70 | 18.70 | 32,100 |
21 Feb 2024 | 19.75 | 19.75 | 19.25 | 19.56 | 19.56 | 270,600 |
20 Feb 2024 | 19.46 | 19.50 | 19.38 | 19.46 | 19.46 | 32,500 |
16 Feb 2024 | 19.25 | 19.66 | 19.16 | 19.58 | 19.58 | 42,200 |
15 Feb 2024 | 18.82 | 19.15 | 18.56 | 19.14 | 19.14 | 28,600 |
14 Feb 2024 | 19.00 | 19.07 | 18.74 | 18.86 | 18.86 | 53,300 |
13 Feb 2024 | 19.00 | 19.00 | 18.35 | 18.80 | 18.80 | 81,300 |
12 Feb 2024 | 18.29 | 18.40 | 18.11 | 18.34 | 18.34 | 27,900 |
09 Feb 2024 | 17.99 | 18.34 | 17.99 | 18.23 | 18.23 | 66,700 |
08 Feb 2024 | 18.00 | 18.11 | 17.97 | 18.07 | 18.07 | 55,400 |
07 Feb 2024 | 16.87 | 17.65 | 16.87 | 17.47 | 17.47 | 56,900 |
06 Feb 2024 | 17.25 | 17.27 | 17.15 | 17.27 | 17.27 | 58,300 |
05 Feb 2024 | 17.00 | 17.28 | 17.00 | 17.15 | 17.15 | 63,400 |
02 Feb 2024 | 17.60 | 17.60 | 17.24 | 17.51 | 17.51 | 61,400 |
01 Feb 2024 | 17.75 | 18.28 | 17.75 | 18.28 | 18.28 | 60,400 |
31 Jan 2024 | 18.11 | 18.17 | 17.93 | 17.93 | 17.93 | 50,800 |
30 Jan 2024 | 18.32 | 18.32 | 18.02 | 18.09 | 18.09 | 43,000 |
29 Jan 2024 | 18.30 | 18.49 | 18.12 | 18.48 | 18.48 | 45,000 |
26 Jan 2024 | 18.18 | 18.54 | 18.18 | 18.37 | 18.37 | 35,300 |
25 Jan 2024 | 18.26 | 18.62 | 18.26 | 18.39 | 18.39 | 62,500 |
24 Jan 2024 | 18.71 | 18.83 | 18.62 | 18.68 | 18.68 | 166,200 |
23 Jan 2024 | 18.59 | 18.86 | 18.59 | 18.77 | 18.77 | 241,800 |
22 Jan 2024 | 18.87 | 19.00 | 18.77 | 18.91 | 18.91 | 49,200 |
19 Jan 2024 | 18.78 | 18.81 | 18.58 | 18.80 | 18.80 | 113,600 |
18 Jan 2024 | 18.89 | 19.28 | 18.89 | 19.20 | 19.20 | 126,400 |
17 Jan 2024 | 19.09 | 19.46 | 19.09 | 19.27 | 19.27 | 128,900 |
16 Jan 2024 | 20.26 | 20.35 | 20.09 | 20.13 | 20.13 | 71,900 |
12 Jan 2024 | 20.11 | 20.38 | 20.11 | 20.24 | 20.24 | 93,800 |
11 Jan 2024 | 19.46 | 20.12 | 19.46 | 20.02 | 20.02 | 76,800 |
10 Jan 2024 | 19.05 | 19.68 | 18.94 | 19.57 | 19.57 | 67,700 |
09 Jan 2024 | 18.53 | 19.34 | 18.53 | 19.11 | 19.11 | 65,800 |
08 Jan 2024 | 18.80 | 18.85 | 17.90 | 18.84 | 18.84 | 69,600 |
05 Jan 2024 | 17.93 | 18.83 | 17.93 | 18.60 | 18.60 | 58,500 |
04 Jan 2024 | 18.87 | 18.87 | 18.51 | 18.57 | 18.57 | 134,000 |
03 Jan 2024 | 17.83 | 18.72 | 17.83 | 18.68 | 18.68 | 132,900 |
02 Jan 2024 | 17.93 | 18.86 | 17.93 | 18.70 | 18.70 | 61,800 |
29 Dec 2023 | 18.11 | 19.52 | 18.11 | 18.85 | 18.85 | 22,600 |
28 Dec 2023 | 18.39 | 19.09 | 18.39 | 19.01 | 19.01 | 49,300 |
27 Dec 2023 | 18.40 | 19.61 | 18.40 | 18.90 | 18.90 | 54,900 |
26 Dec 2023 | 19.07 | 19.07 | 18.78 | 18.87 | 18.87 | 56,600 |
22 Dec 2023 | 19.42 | 19.42 | 18.50 | 18.75 | 18.75 | 46,800 |
21 Dec 2023 | 19.22 | 19.22 | 18.55 | 18.69 | 18.69 | 25,300 |
20 Dec 2023 | 18.26 | 18.93 | 18.26 | 18.82 | 18.82 | 41,600 |
19 Dec 2023 | 17.73 | 19.17 | 17.73 | 18.53 | 18.53 | 46,500 |
18 Dec 2023 | 19.15 | 19.15 | 17.98 | 18.58 | 18.58 | 55,100 |
15 Dec 2023 | 18.46 | 18.64 | 18.46 | 18.53 | 18.53 | 42,900 |
14 Dec 2023 | 18.39 | 19.57 | 18.39 | 18.94 | 18.94 | 68,700 |
13 Dec 2023 | 17.75 | 18.62 | 17.75 | 18.62 | 18.62 | 33,100 |
12 Dec 2023 | 18.40 | 18.45 | 18.33 | 18.44 | 18.44 | 42,500 |
11 Dec 2023 | 18.40 | 18.60 | 18.40 | 18.55 | 18.55 | 60,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |