Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.33 | 12.57 | 11.17 | 11.26 | 11.26 | 859,500 |
09 May 2024 | 12.17 | 12.68 | 11.86 | 12.22 | 12.22 | 775,300 |
08 May 2024 | 12.63 | 12.81 | 11.81 | 12.08 | 12.08 | 1,079,200 |
07 May 2024 | 12.91 | 13.25 | 12.55 | 12.74 | 12.74 | 1,087,200 |
06 May 2024 | 12.35 | 13.30 | 12.30 | 12.86 | 12.86 | 1,031,700 |
03 May 2024 | 12.83 | 13.00 | 12.20 | 12.39 | 12.39 | 817,400 |
02 May 2024 | 12.51 | 13.10 | 12.18 | 12.60 | 12.60 | 1,808,600 |
01 May 2024 | 10.60 | 12.69 | 10.56 | 12.41 | 12.41 | 2,809,300 |
30 Apr 2024 | 10.46 | 10.78 | 10.14 | 10.65 | 10.65 | 1,934,200 |
29 Apr 2024 | 11.24 | 11.39 | 9.75 | 10.48 | 10.48 | 5,070,500 |
26 Apr 2024 | 12.30 | 12.30 | 10.99 | 11.01 | 11.01 | 2,916,600 |
25 Apr 2024 | 12.47 | 12.68 | 11.68 | 12.18 | 12.18 | 2,049,000 |
24 Apr 2024 | 13.46 | 13.67 | 12.90 | 12.96 | 12.96 | 931,300 |
23 Apr 2024 | 13.47 | 14.02 | 13.30 | 13.32 | 13.32 | 761,500 |
22 Apr 2024 | 13.43 | 13.59 | 12.88 | 13.32 | 13.32 | 985,800 |
19 Apr 2024 | 13.90 | 14.28 | 13.08 | 13.34 | 13.34 | 1,177,600 |
18 Apr 2024 | 15.00 | 15.00 | 13.79 | 13.97 | 13.97 | 1,145,300 |
17 Apr 2024 | 16.36 | 16.36 | 15.11 | 15.15 | 15.15 | 1,133,800 |
16 Apr 2024 | 15.91 | 16.43 | 15.85 | 16.29 | 16.29 | 649,800 |
15 Apr 2024 | 17.10 | 17.56 | 16.00 | 16.18 | 16.18 | 1,019,100 |
12 Apr 2024 | 17.74 | 18.44 | 16.83 | 17.03 | 17.03 | 1,005,200 |
11 Apr 2024 | 18.03 | 18.12 | 17.45 | 17.91 | 17.91 | 770,900 |
10 Apr 2024 | 18.20 | 18.53 | 17.59 | 17.86 | 17.86 | 1,047,000 |
09 Apr 2024 | 17.99 | 19.04 | 17.69 | 18.82 | 18.82 | 1,117,000 |
08 Apr 2024 | 17.00 | 18.33 | 16.85 | 18.04 | 18.04 | 1,051,800 |
05 Apr 2024 | 15.95 | 17.10 | 15.80 | 16.98 | 16.98 | 980,400 |
04 Apr 2024 | 16.79 | 17.37 | 16.00 | 16.11 | 16.11 | 1,482,800 |
03 Apr 2024 | 16.34 | 16.74 | 16.21 | 16.44 | 16.44 | 605,100 |
02 Apr 2024 | 16.34 | 16.77 | 16.34 | 16.49 | 16.49 | 505,900 |
01 Apr 2024 | 16.93 | 16.96 | 16.24 | 16.82 | 16.82 | 857,700 |
28 Mar 2024 | 17.15 | 17.48 | 16.85 | 17.06 | 17.06 | 1,780,500 |
27 Mar 2024 | 17.11 | 17.21 | 16.60 | 17.15 | 17.15 | 987,800 |
26 Mar 2024 | 16.93 | 17.16 | 16.61 | 16.96 | 16.96 | 855,000 |
25 Mar 2024 | 17.71 | 18.00 | 16.66 | 16.79 | 16.79 | 1,075,600 |
22 Mar 2024 | 16.91 | 18.41 | 16.88 | 17.35 | 17.35 | 1,177,200 |
21 Mar 2024 | 18.10 | 18.31 | 16.31 | 17.54 | 17.54 | 1,561,200 |
20 Mar 2024 | 18.00 | 18.26 | 17.33 | 18.12 | 18.12 | 786,900 |
19 Mar 2024 | 17.77 | 18.72 | 17.44 | 18.00 | 18.00 | 1,120,900 |
18 Mar 2024 | 18.47 | 19.06 | 17.20 | 17.98 | 17.98 | 1,326,200 |
15 Mar 2024 | 18.75 | 19.63 | 18.18 | 18.74 | 18.74 | 2,690,000 |
14 Mar 2024 | 19.93 | 20.24 | 18.77 | 18.96 | 18.96 | 1,441,200 |
13 Mar 2024 | 20.80 | 21.24 | 19.94 | 20.24 | 20.24 | 946,800 |
12 Mar 2024 | 20.37 | 20.90 | 19.82 | 20.71 | 20.71 | 837,200 |
11 Mar 2024 | 22.34 | 22.75 | 20.30 | 20.38 | 20.38 | 1,359,000 |
08 Mar 2024 | 22.65 | 23.17 | 21.80 | 22.47 | 22.47 | 1,046,200 |
07 Mar 2024 | 22.50 | 23.17 | 22.10 | 22.34 | 22.34 | 848,300 |
06 Mar 2024 | 22.20 | 22.66 | 21.59 | 22.56 | 22.56 | 708,200 |
05 Mar 2024 | 21.98 | 22.55 | 21.06 | 21.68 | 21.68 | 654,000 |
04 Mar 2024 | 23.93 | 23.98 | 21.53 | 21.97 | 21.97 | 650,300 |
01 Mar 2024 | 23.09 | 24.67 | 22.92 | 23.97 | 23.97 | 930,200 |
29 Feb 2024 | 23.56 | 24.04 | 22.56 | 22.88 | 22.88 | 685,400 |
28 Feb 2024 | 24.06 | 24.85 | 23.01 | 23.05 | 23.05 | 669,300 |
27 Feb 2024 | 23.62 | 24.49 | 23.55 | 24.32 | 24.32 | 1,196,000 |
26 Feb 2024 | 22.51 | 23.77 | 22.46 | 23.54 | 23.54 | 521,700 |
23 Feb 2024 | 22.00 | 22.71 | 21.81 | 22.39 | 22.39 | 414,700 |
22 Feb 2024 | 22.14 | 22.96 | 21.83 | 22.19 | 22.19 | 428,000 |
21 Feb 2024 | 22.59 | 22.81 | 21.77 | 22.05 | 22.05 | 421,900 |
20 Feb 2024 | 22.56 | 23.11 | 22.30 | 22.70 | 22.70 | 536,500 |
16 Feb 2024 | 23.57 | 23.85 | 22.69 | 22.86 | 22.86 | 685,300 |
15 Feb 2024 | 24.19 | 25.05 | 23.69 | 23.90 | 23.90 | 711,900 |
14 Feb 2024 | 23.98 | 24.56 | 23.59 | 23.85 | 23.85 | 631,700 |
13 Feb 2024 | 24.15 | 24.67 | 22.72 | 23.42 | 23.42 | 904,200 |
12 Feb 2024 | 24.89 | 26.10 | 24.89 | 25.00 | 25.00 | 1,406,100 |
09 Feb 2024 | 25.78 | 25.89 | 24.85 | 25.00 | 25.00 | 750,300 |
08 Feb 2024 | 23.58 | 26.35 | 23.35 | 25.38 | 25.38 | 2,490,500 |
07 Feb 2024 | 22.65 | 23.99 | 22.42 | 23.59 | 23.59 | 926,300 |
06 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.65 | 22.65 | 702,900 |
05 Feb 2024 | 22.91 | 24.24 | 22.10 | 22.57 | 22.57 | 1,163,400 |
02 Feb 2024 | 20.15 | 22.60 | 20.15 | 22.03 | 22.03 | 1,510,500 |
01 Feb 2024 | 20.70 | 21.06 | 20.18 | 20.58 | 20.58 | 644,900 |
31 Jan 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 20.48 | 935,100 |
30 Jan 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 21.16 | 878,400 |
29 Jan 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 23.15 | 600,300 |
26 Jan 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 22.28 | 481,900 |
25 Jan 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 22.28 | 808,800 |
24 Jan 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 20.50 | 505,900 |
23 Jan 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 20.22 | 608,700 |
22 Jan 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 20.47 | 765,700 |
19 Jan 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 19.48 | 1,156,400 |
18 Jan 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 20.48 | 895,600 |
17 Jan 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 20.70 | 803,600 |
16 Jan 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 21.40 | 1,184,400 |
12 Jan 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 21.20 | 582,700 |
11 Jan 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 21.51 | 1,038,300 |
10 Jan 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 22.44 | 866,300 |
09 Jan 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 23.94 | 597,200 |
08 Jan 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 24.24 | 1,081,600 |
05 Jan 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 22.30 | 954,900 |
04 Jan 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 22.15 | 572,500 |
03 Jan 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 21.82 | 632,300 |
02 Jan 2024 | 22.53 | 23.04 | 21.69 | 22.16 | 22.16 | 972,900 |
29 Dec 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 22.70 | 729,400 |
28 Dec 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 23.33 | 486,000 |
27 Dec 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 23.36 | 600,300 |
26 Dec 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 23.30 | 912,900 |
22 Dec 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 22.14 | 635,100 |
21 Dec 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 22.14 | 671,900 |
20 Dec 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 21.27 | 2,578,100 |
19 Dec 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 22.35 | 848,700 |
18 Dec 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 20.86 | 732,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |