Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.07 | 17.18 | 16.95 | 17.04 | 17.04 | 166,660 |
02 May 2024 | 16.93 | 16.97 | 16.59 | 16.84 | 16.84 | 228,400 |
01 May 2024 | 16.26 | 17.10 | 16.26 | 16.87 | 16.87 | 210,200 |
30 Apr 2024 | 16.36 | 16.46 | 16.18 | 16.32 | 16.32 | 188,300 |
29 Apr 2024 | 16.65 | 16.90 | 16.26 | 16.42 | 16.42 | 168,700 |
26 Apr 2024 | 16.29 | 16.56 | 16.18 | 16.53 | 16.53 | 125,500 |
25 Apr 2024 | 16.30 | 16.37 | 16.09 | 16.32 | 16.32 | 146,900 |
24 Apr 2024 | 16.54 | 16.67 | 16.45 | 16.53 | 16.53 | 167,700 |
23 Apr 2024 | 16.48 | 16.79 | 16.41 | 16.60 | 16.60 | 207,200 |
22 Apr 2024 | 16.36 | 16.58 | 16.27 | 16.51 | 16.51 | 181,500 |
19 Apr 2024 | 15.95 | 16.43 | 15.95 | 16.28 | 16.28 | 163,000 |
18 Apr 2024 | 15.95 | 16.34 | 15.88 | 16.03 | 16.03 | 219,600 |
17 Apr 2024 | 16.29 | 16.52 | 15.78 | 15.93 | 15.93 | 222,200 |
16 Apr 2024 | 16.08 | 16.33 | 15.75 | 16.20 | 16.20 | 282,900 |
15 Apr 2024 | 16.54 | 16.73 | 16.15 | 16.18 | 16.18 | 227,900 |
12 Apr 2024 | 17.25 | 17.44 | 16.40 | 16.46 | 16.46 | 262,000 |
11 Apr 2024 | 17.82 | 17.86 | 17.31 | 17.31 | 17.31 | 226,400 |
10 Apr 2024 | 17.87 | 17.87 | 17.51 | 17.75 | 17.75 | 214,500 |
09 Apr 2024 | 18.28 | 18.37 | 17.89 | 18.16 | 18.16 | 132,700 |
08 Apr 2024 | 18.48 | 18.55 | 18.11 | 18.23 | 18.23 | 153,000 |
05 Apr 2024 | 18.57 | 18.75 | 18.08 | 18.39 | 18.39 | 137,000 |
04 Apr 2024 | 18.75 | 19.16 | 18.49 | 18.56 | 18.56 | 364,300 |
03 Apr 2024 | 18.09 | 18.73 | 18.09 | 18.71 | 18.71 | 182,100 |
02 Apr 2024 | 18.29 | 18.61 | 17.97 | 18.24 | 18.24 | 214,400 |
01 Apr 2024 | 18.22 | 18.68 | 17.92 | 18.49 | 18.49 | 630,600 |
28 Mar 2024 | 17.51 | 18.39 | 17.49 | 18.28 | 18.28 | 350,900 |
27 Mar 2024 | 17.94 | 18.19 | 17.38 | 17.44 | 17.44 | 296,300 |
26 Mar 2024 | 17.32 | 17.81 | 17.32 | 17.79 | 17.79 | 266,800 |
25 Mar 2024 | 17.74 | 17.79 | 17.32 | 17.39 | 17.39 | 203,200 |
22 Mar 2024 | 17.50 | 17.90 | 17.27 | 17.48 | 17.48 | 680,600 |
21 Mar 2024 | 17.07 | 17.72 | 16.99 | 17.60 | 17.60 | 439,300 |
20 Mar 2024 | 17.07 | 17.26 | 16.65 | 17.15 | 17.15 | 223,000 |
19 Mar 2024 | 15.89 | 17.23 | 15.87 | 17.21 | 17.21 | 440,600 |
18 Mar 2024 | 15.77 | 15.94 | 15.55 | 15.56 | 15.56 | 215,200 |
15 Mar 2024 | 15.51 | 15.82 | 15.09 | 15.78 | 15.78 | 656,900 |
14 Mar 2024 | 16.40 | 16.40 | 15.50 | 15.55 | 15.55 | 410,000 |
13 Mar 2024 | 16.51 | 16.65 | 16.40 | 16.57 | 16.57 | 164,900 |
12 Mar 2024 | 16.44 | 16.71 | 16.35 | 16.57 | 16.57 | 256,700 |
11 Mar 2024 | 16.25 | 16.70 | 16.02 | 16.43 | 16.43 | 492,900 |
08 Mar 2024 | 16.27 | 16.69 | 16.27 | 16.32 | 16.32 | 459,800 |
07 Mar 2024 | 16.30 | 16.42 | 16.07 | 16.10 | 16.10 | 312,900 |
06 Mar 2024 | 16.73 | 16.75 | 16.01 | 16.18 | 16.18 | 316,200 |
05 Mar 2024 | 16.57 | 16.75 | 16.36 | 16.57 | 16.57 | 515,400 |
04 Mar 2024 | 17.33 | 17.36 | 16.74 | 16.78 | 16.78 | 415,000 |
01 Mar 2024 | 18.24 | 18.29 | 17.17 | 17.37 | 17.37 | 469,000 |
29 Feb 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 18.21 | 808,400 |
28 Feb 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 18.32 | 272,300 |
27 Feb 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 18.67 | 231,200 |
26 Feb 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 18.33 | 275,700 |
23 Feb 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 18.28 | 244,300 |
22 Feb 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 17.68 | 229,200 |
21 Feb 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 17.87 | 195,300 |
20 Feb 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 18.63 | 164,700 |
16 Feb 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 18.84 | 263,500 |
15 Feb 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 19.04 | 388,200 |
14 Feb 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 18.28 | 219,100 |
13 Feb 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 17.86 | 233,500 |
12 Feb 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 18.53 | 438,400 |
09 Feb 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 17.85 | 273,300 |
08 Feb 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 17.68 | 505,500 |
07 Feb 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 17.31 | 478,800 |
06 Feb 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 17.85 | 242,900 |
05 Feb 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 17.84 | 160,000 |
02 Feb 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 18.16 | 176,400 |
01 Feb 2024 | 18.12 | 18.38 | 17.99 | 18.29 | 18.29 | 245,600 |
31 Jan 2024 | 17.66 | 18.53 | 17.66 | 17.97 | 17.97 | 401,600 |
30 Jan 2024 | 18.04 | 18.04 | 17.48 | 17.59 | 17.59 | 368,300 |
29 Jan 2024 | 18.26 | 18.38 | 18.04 | 18.12 | 18.12 | 234,200 |
26 Jan 2024 | 18.14 | 18.40 | 18.03 | 18.27 | 18.27 | 176,200 |
25 Jan 2024 | 18.44 | 18.44 | 18.08 | 18.13 | 18.13 | 110,200 |
24 Jan 2024 | 18.37 | 18.62 | 18.19 | 18.24 | 18.24 | 181,800 |
23 Jan 2024 | 18.30 | 18.43 | 17.92 | 18.11 | 18.11 | 242,500 |
22 Jan 2024 | 18.11 | 18.39 | 17.88 | 18.11 | 18.11 | 244,500 |
19 Jan 2024 | 18.49 | 18.53 | 18.00 | 18.10 | 18.10 | 190,800 |
18 Jan 2024 | 18.43 | 18.45 | 18.09 | 18.36 | 18.36 | 202,700 |
17 Jan 2024 | 17.91 | 18.68 | 17.91 | 18.36 | 18.36 | 125,100 |
16 Jan 2024 | 18.18 | 18.42 | 17.89 | 18.21 | 18.21 | 301,500 |
12 Jan 2024 | 18.83 | 18.99 | 18.19 | 18.34 | 18.34 | 157,200 |
11 Jan 2024 | 18.38 | 18.64 | 17.97 | 18.64 | 18.64 | 226,300 |
10 Jan 2024 | 18.61 | 18.82 | 18.35 | 18.54 | 18.54 | 191,000 |
09 Jan 2024 | 18.53 | 18.72 | 18.25 | 18.42 | 18.42 | 143,100 |
08 Jan 2024 | 18.73 | 18.91 | 18.52 | 18.73 | 18.73 | 111,900 |
05 Jan 2024 | 18.59 | 19.05 | 18.50 | 18.74 | 18.74 | 267,700 |
04 Jan 2024 | 18.99 | 19.03 | 18.70 | 18.78 | 18.78 | 198,800 |
03 Jan 2024 | 19.33 | 19.46 | 18.83 | 18.91 | 18.91 | 250,800 |
02 Jan 2024 | 19.54 | 19.74 | 19.21 | 19.42 | 19.42 | 233,200 |
29 Dec 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 19.75 | 380,800 |
28 Dec 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 19.81 | 216,300 |
27 Dec 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 20.00 | 238,600 |
26 Dec 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 19.74 | 226,300 |
22 Dec 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 19.32 | 218,900 |
21 Dec 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 19.25 | 177,100 |
20 Dec 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 18.81 | 401,600 |
19 Dec 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 19.20 | 413,600 |
18 Dec 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 18.08 | 223,100 |
15 Dec 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 18.12 | 667,900 |
14 Dec 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 18.34 | 333,400 |
13 Dec 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 18.92 | 253,500 |
12 Dec 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 18.05 | 138,600 |
11 Dec 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 18.02 | 194,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |