Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.28 | 18.80 | 18.10 | 18.42 | 18.42 | 146,930 |
02 May 2024 | 18.12 | 18.52 | 17.90 | 18.08 | 18.08 | 249,400 |
01 May 2024 | 18.44 | 18.60 | 17.76 | 17.78 | 17.78 | 182,600 |
30 Apr 2024 | 20.00 | 20.00 | 18.57 | 18.65 | 18.65 | 135,000 |
29 Apr 2024 | 20.12 | 20.52 | 20.00 | 20.08 | 20.08 | 92,100 |
26 Apr 2024 | 20.52 | 20.99 | 20.52 | 20.74 | 20.74 | 23,500 |
25 Apr 2024 | 20.47 | 21.17 | 20.40 | 21.17 | 21.17 | 50,700 |
24 Apr 2024 | 21.55 | 21.99 | 21.00 | 21.10 | 21.10 | 44,000 |
23 Apr 2024 | 21.69 | 21.94 | 21.20 | 21.84 | 21.84 | 38,300 |
22 Apr 2024 | 21.49 | 21.88 | 21.38 | 21.75 | 21.75 | 54,600 |
19 Apr 2024 | 21.07 | 21.83 | 20.75 | 21.17 | 21.17 | 76,700 |
18 Apr 2024 | 20.41 | 21.34 | 20.36 | 21.05 | 21.05 | 36,200 |
17 Apr 2024 | 21.10 | 21.32 | 20.11 | 20.35 | 20.35 | 77,700 |
16 Apr 2024 | 21.23 | 21.25 | 20.76 | 21.14 | 21.14 | 139,900 |
15 Apr 2024 | 21.97 | 21.97 | 21.06 | 21.17 | 21.17 | 91,600 |
12 Apr 2024 | 22.53 | 22.98 | 21.50 | 21.66 | 21.66 | 61,800 |
11 Apr 2024 | 23.10 | 23.15 | 22.78 | 23.10 | 23.10 | 25,800 |
10 Apr 2024 | 23.18 | 23.18 | 21.99 | 22.93 | 22.93 | 41,000 |
09 Apr 2024 | 23.20 | 23.26 | 22.24 | 22.88 | 22.88 | 55,400 |
08 Apr 2024 | 23.01 | 23.45 | 22.78 | 23.42 | 23.42 | 57,900 |
05 Apr 2024 | 21.77 | 21.96 | 21.06 | 21.60 | 21.60 | 61,000 |
04 Apr 2024 | 21.27 | 22.65 | 21.27 | 21.87 | 21.87 | 147,000 |
03 Apr 2024 | 20.74 | 22.40 | 20.47 | 20.87 | 20.87 | 171,900 |
02 Apr 2024 | 21.00 | 21.44 | 20.20 | 20.39 | 20.39 | 463,600 |
01 Apr 2024 | 23.08 | 23.71 | 22.24 | 22.40 | 22.40 | 141,500 |
28 Mar 2024 | 23.01 | 24.18 | 23.01 | 23.72 | 23.72 | 114,000 |
27 Mar 2024 | 23.92 | 24.82 | 22.76 | 23.32 | 23.32 | 119,300 |
26 Mar 2024 | 24.28 | 24.55 | 23.65 | 23.89 | 23.89 | 82,300 |
25 Mar 2024 | 22.07 | 24.59 | 22.07 | 24.44 | 24.44 | 129,600 |
22 Mar 2024 | 22.50 | 22.50 | 21.55 | 21.89 | 21.89 | 44,500 |
21 Mar 2024 | 22.80 | 23.15 | 22.33 | 22.33 | 22.33 | 85,100 |
20 Mar 2024 | 21.07 | 22.35 | 20.89 | 22.33 | 22.33 | 158,500 |
19 Mar 2024 | 20.74 | 21.52 | 20.06 | 21.25 | 21.25 | 214,300 |
18 Mar 2024 | 23.23 | 23.23 | 21.58 | 21.88 | 21.88 | 189,800 |
15 Mar 2024 | 23.00 | 23.59 | 22.21 | 23.09 | 23.09 | 103,600 |
14 Mar 2024 | 24.81 | 25.00 | 23.31 | 23.36 | 23.36 | 185,600 |
13 Mar 2024 | 25.37 | 25.73 | 25.20 | 25.50 | 25.50 | 88,700 |
12 Mar 2024 | 25.50 | 25.67 | 23.78 | 25.18 | 25.18 | 176,400 |
11 Mar 2024 | 26.67 | 27.49 | 25.04 | 25.18 | 25.18 | 346,800 |
08 Mar 2024 | 25.40 | 26.39 | 25.01 | 26.15 | 26.15 | 178,900 |
07 Mar 2024 | 24.00 | 25.15 | 23.83 | 25.00 | 25.00 | 200,900 |
06 Mar 2024 | 23.55 | 24.07 | 23.17 | 23.95 | 23.95 | 167,600 |
05 Mar 2024 | 23.26 | 24.43 | 21.00 | 21.90 | 21.90 | 265,300 |
04 Mar 2024 | 22.57 | 23.47 | 22.57 | 23.40 | 23.40 | 196,700 |
01 Mar 2024 | 22.00 | 22.25 | 21.50 | 22.17 | 22.17 | 96,900 |
29 Feb 2024 | 22.60 | 22.74 | 21.35 | 21.92 | 21.92 | 176,800 |
28 Feb 2024 | 20.88 | 22.36 | 20.55 | 20.95 | 20.95 | 309,100 |
27 Feb 2024 | 18.61 | 20.35 | 18.61 | 19.98 | 19.98 | 286,800 |
26 Feb 2024 | 16.84 | 18.60 | 16.75 | 18.49 | 18.49 | 180,100 |
23 Feb 2024 | 17.03 | 17.03 | 16.70 | 16.80 | 16.80 | 51,400 |
22 Feb 2024 | 16.29 | 17.35 | 16.27 | 17.14 | 17.14 | 179,800 |
21 Feb 2024 | 16.40 | 16.55 | 16.16 | 16.43 | 16.43 | 40,500 |
20 Feb 2024 | 15.97 | 16.87 | 15.89 | 16.80 | 16.80 | 132,200 |
16 Feb 2024 | 16.40 | 16.44 | 15.74 | 15.91 | 15.91 | 81,700 |
15 Feb 2024 | 16.85 | 16.95 | 16.01 | 16.14 | 16.14 | 100,500 |
14 Feb 2024 | 15.97 | 16.65 | 15.91 | 16.53 | 16.53 | 141,600 |
13 Feb 2024 | 16.40 | 16.40 | 15.28 | 15.70 | 15.70 | 174,300 |
12 Feb 2024 | 16.06 | 16.78 | 15.86 | 16.43 | 16.43 | 150,800 |
09 Feb 2024 | 16.10 | 16.21 | 15.60 | 16.18 | 16.18 | 109,100 |
08 Feb 2024 | 14.40 | 15.50 | 14.40 | 15.46 | 15.46 | 107,500 |
07 Feb 2024 | 13.95 | 14.49 | 13.85 | 14.41 | 14.41 | 80,100 |
06 Feb 2024 | 13.71 | 14.02 | 13.71 | 13.94 | 13.94 | 71,400 |
05 Feb 2024 | 13.73 | 14.08 | 13.60 | 13.71 | 13.71 | 104,000 |
02 Feb 2024 | 13.61 | 14.01 | 13.51 | 13.69 | 13.69 | 108,800 |
01 Feb 2024 | 13.85 | 14.11 | 13.76 | 13.90 | 13.90 | 108,400 |
31 Jan 2024 | 14.29 | 14.35 | 13.99 | 14.01 | 14.01 | 59,900 |
30 Jan 2024 | 14.36 | 14.60 | 14.31 | 14.35 | 14.35 | 80,200 |
29 Jan 2024 | 14.26 | 14.71 | 14.25 | 14.41 | 14.41 | 123,200 |
26 Jan 2024 | 13.61 | 14.61 | 13.61 | 14.30 | 14.30 | 136,000 |
25 Jan 2024 | 13.68 | 13.70 | 13.23 | 13.59 | 13.59 | 99,600 |
24 Jan 2024 | 12.52 | 13.69 | 12.51 | 13.43 | 13.43 | 200,500 |
23 Jan 2024 | 12.98 | 12.98 | 12.27 | 12.49 | 12.49 | 132,400 |
22 Jan 2024 | 13.89 | 13.90 | 13.11 | 13.11 | 13.11 | 131,000 |
19 Jan 2024 | 13.71 | 14.20 | 12.90 | 14.14 | 14.14 | 189,900 |
18 Jan 2024 | 14.47 | 15.00 | 13.84 | 13.94 | 13.94 | 112,000 |
17 Jan 2024 | 15.00 | 15.00 | 14.17 | 14.47 | 14.47 | 101,200 |
16 Jan 2024 | 15.51 | 15.56 | 14.52 | 15.23 | 15.23 | 240,100 |
12 Jan 2024 | 17.21 | 17.26 | 15.37 | 15.55 | 15.55 | 312,500 |
11 Jan 2024 | 17.70 | 18.94 | 16.28 | 17.47 | 17.47 | 535,500 |
10 Jan 2024 | 16.89 | 17.17 | 16.72 | 17.03 | 17.03 | 183,300 |
09 Jan 2024 | 18.57 | 18.57 | 16.87 | 17.15 | 17.15 | 310,300 |
08 Jan 2024 | 18.50 | 19.05 | 17.72 | 18.58 | 18.58 | 245,700 |
05 Jan 2024 | 18.40 | 18.45 | 18.10 | 18.40 | 18.40 | 64,800 |
04 Jan 2024 | 17.46 | 18.63 | 17.15 | 18.51 | 18.51 | 170,500 |
03 Jan 2024 | 17.20 | 17.87 | 16.86 | 17.49 | 17.49 | 118,900 |
02 Jan 2024 | 18.68 | 18.85 | 18.25 | 18.42 | 18.42 | 206,900 |
29 Dec 2023 | 18.69 | 18.93 | 17.03 | 17.36 | 17.36 | 156,600 |
28 Dec 2023 | 19.00 | 19.00 | 18.25 | 18.31 | 18.31 | 106,700 |
27 Dec 2023 | 17.88 | 19.37 | 17.88 | 19.35 | 19.35 | 166,600 |
26 Dec 2023 | 18.70 | 19.40 | 17.90 | 18.66 | 18.66 | 151,300 |
22 Dec 2023 | 17.52 | 18.80 | 17.52 | 18.79 | 18.79 | 125,200 |
21 Dec 2023 | 17.37 | 17.64 | 17.21 | 17.51 | 17.51 | 80,500 |
20 Dec 2023 | 17.41 | 17.97 | 17.03 | 17.03 | 17.03 | 120,300 |
19 Dec 2023 | 17.24 | 17.24 | 16.70 | 17.02 | 17.02 | 89,700 |
18 Dec 2023 | 17.35 | 17.35 | 16.70 | 16.87 | 16.87 | 92,400 |
15 Dec 2023 | 17.26 | 17.52 | 17.20 | 17.35 | 17.35 | 66,000 |
14 Dec 2023 | 18.16 | 18.40 | 17.60 | 17.60 | 17.60 | 94,100 |
13 Dec 2023 | 17.20 | 18.25 | 16.96 | 18.16 | 18.16 | 191,000 |
12 Dec 2023 | 17.39 | 17.39 | 16.86 | 17.07 | 17.07 | 124,000 |
11 Dec 2023 | 18.25 | 18.25 | 16.66 | 17.00 | 17.00 | 262,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |