Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 15.75 | 16.18 | 15.12 | 15.46 | 15.46 | 491,800 |
03 May 2024 | 15.26 | 16.06 | 15.10 | 15.75 | 15.75 | 729,300 |
02 May 2024 | 14.79 | 15.02 | 14.39 | 14.97 | 14.97 | 817,900 |
01 May 2024 | 13.95 | 15.26 | 13.92 | 14.69 | 14.69 | 805,700 |
30 Apr 2024 | 14.26 | 14.36 | 13.81 | 14.06 | 14.06 | 1,541,400 |
29 Apr 2024 | 13.71 | 14.15 | 13.70 | 13.82 | 13.82 | 786,900 |
26 Apr 2024 | 14.28 | 14.39 | 13.70 | 13.73 | 13.73 | 967,500 |
25 Apr 2024 | 14.20 | 14.61 | 13.82 | 14.26 | 14.26 | 737,100 |
24 Apr 2024 | 14.76 | 14.92 | 14.20 | 14.27 | 14.27 | 555,400 |
23 Apr 2024 | 15.32 | 15.65 | 14.64 | 14.66 | 14.66 | 891,900 |
22 Apr 2024 | 16.06 | 16.06 | 15.06 | 15.28 | 15.28 | 1,315,600 |
19 Apr 2024 | 17.26 | 17.60 | 15.42 | 15.48 | 15.48 | 2,099,100 |
18 Apr 2024 | 17.34 | 17.97 | 17.15 | 17.18 | 17.18 | 852,700 |
17 Apr 2024 | 18.50 | 18.56 | 17.38 | 17.38 | 17.38 | 959,200 |
16 Apr 2024 | 18.87 | 19.07 | 18.16 | 18.40 | 18.40 | 881,800 |
15 Apr 2024 | 21.72 | 21.72 | 18.83 | 18.85 | 18.85 | 719,000 |
12 Apr 2024 | 20.55 | 21.03 | 20.31 | 20.58 | 20.58 | 305,300 |
11 Apr 2024 | 20.47 | 21.25 | 20.34 | 21.02 | 21.02 | 374,700 |
10 Apr 2024 | 20.16 | 20.43 | 19.63 | 20.33 | 20.33 | 421,200 |
09 Apr 2024 | 20.13 | 21.05 | 19.97 | 20.48 | 20.48 | 521,500 |
08 Apr 2024 | 20.31 | 20.47 | 19.58 | 20.14 | 20.14 | 735,800 |
05 Apr 2024 | 20.17 | 20.86 | 19.87 | 20.26 | 20.26 | 481,700 |
04 Apr 2024 | 21.55 | 22.02 | 20.25 | 20.26 | 20.26 | 671,300 |
03 Apr 2024 | 21.40 | 21.83 | 20.83 | 21.60 | 21.60 | 686,000 |
02 Apr 2024 | 22.00 | 22.26 | 20.93 | 21.39 | 21.39 | 841,900 |
01 Apr 2024 | 24.81 | 24.86 | 22.10 | 22.11 | 22.11 | 1,174,700 |
28 Mar 2024 | 25.53 | 25.75 | 24.21 | 24.68 | 24.68 | 1,258,000 |
27 Mar 2024 | 25.39 | 26.70 | 25.03 | 25.52 | 25.52 | 767,100 |
26 Mar 2024 | 24.00 | 25.55 | 24.00 | 25.39 | 25.39 | 443,500 |
25 Mar 2024 | 24.53 | 25.68 | 24.00 | 24.00 | 24.00 | 417,300 |
22 Mar 2024 | 25.30 | 26.42 | 24.04 | 24.32 | 24.32 | 646,100 |
21 Mar 2024 | 24.67 | 25.06 | 23.59 | 24.14 | 24.14 | 283,600 |
20 Mar 2024 | 23.77 | 24.56 | 22.68 | 24.12 | 24.12 | 371,400 |
19 Mar 2024 | 22.51 | 24.20 | 21.60 | 24.08 | 24.08 | 620,700 |
18 Mar 2024 | 22.25 | 22.94 | 21.82 | 22.10 | 22.10 | 335,600 |
15 Mar 2024 | 22.15 | 23.11 | 21.75 | 22.48 | 22.48 | 503,100 |
14 Mar 2024 | 23.30 | 23.80 | 22.13 | 22.44 | 22.44 | 443,100 |
13 Mar 2024 | 24.26 | 24.81 | 23.20 | 23.70 | 23.70 | 332,500 |
12 Mar 2024 | 24.12 | 24.56 | 23.70 | 24.34 | 24.34 | 419,400 |
11 Mar 2024 | 26.53 | 26.69 | 23.64 | 23.65 | 23.65 | 694,300 |
08 Mar 2024 | 27.34 | 28.19 | 25.97 | 26.62 | 26.62 | 592,900 |
07 Mar 2024 | 26.81 | 30.96 | 26.81 | 27.34 | 27.34 | 1,243,800 |
06 Mar 2024 | 25.40 | 26.55 | 25.35 | 26.34 | 26.34 | 450,800 |
05 Mar 2024 | 25.00 | 26.34 | 23.60 | 25.17 | 25.17 | 1,064,300 |
04 Mar 2024 | 25.70 | 25.70 | 24.56 | 24.74 | 24.74 | 526,500 |
01 Mar 2024 | 24.31 | 26.28 | 24.31 | 25.45 | 25.45 | 444,500 |
29 Feb 2024 | 24.57 | 25.45 | 23.41 | 24.20 | 24.20 | 1,197,900 |
28 Feb 2024 | 26.06 | 27.82 | 24.41 | 24.46 | 24.46 | 848,900 |
27 Feb 2024 | 25.00 | 26.83 | 24.54 | 26.00 | 26.00 | 596,900 |
26 Feb 2024 | 24.09 | 25.38 | 23.75 | 24.82 | 24.82 | 523,700 |
23 Feb 2024 | 23.29 | 24.16 | 22.75 | 23.61 | 23.61 | 437,000 |
22 Feb 2024 | 22.20 | 23.87 | 22.20 | 23.25 | 23.25 | 563,500 |
21 Feb 2024 | 23.32 | 23.70 | 21.75 | 22.01 | 22.01 | 483,600 |
20 Feb 2024 | 25.50 | 25.95 | 22.81 | 23.00 | 23.00 | 1,045,600 |
16 Feb 2024 | 22.63 | 26.84 | 22.58 | 25.84 | 25.84 | 1,943,400 |
15 Feb 2024 | 21.74 | 22.98 | 21.25 | 22.52 | 22.52 | 1,310,800 |
14 Feb 2024 | 21.11 | 23.21 | 19.71 | 21.74 | 21.74 | 3,889,100 |
13 Feb 2024 | 23.33 | 25.83 | 21.92 | 22.39 | 22.39 | 1,027,900 |
12 Feb 2024 | 23.32 | 24.49 | 22.78 | 23.45 | 23.45 | 395,900 |
09 Feb 2024 | 23.55 | 24.18 | 22.31 | 23.11 | 23.11 | 446,600 |
08 Feb 2024 | 24.72 | 24.72 | 22.62 | 23.49 | 23.49 | 920,800 |
07 Feb 2024 | 23.50 | 26.10 | 22.58 | 24.92 | 24.92 | 1,768,000 |
06 Feb 2024 | 17.22 | 23.15 | 17.09 | 23.11 | 23.11 | 2,002,000 |
05 Feb 2024 | 16.31 | 17.18 | 16.10 | 16.88 | 16.88 | 382,900 |
02 Feb 2024 | 16.48 | 16.92 | 16.20 | 16.29 | 16.29 | 301,700 |
01 Feb 2024 | 16.90 | 17.00 | 16.12 | 16.45 | 16.45 | 492,800 |
31 Jan 2024 | 18.00 | 18.17 | 16.57 | 16.57 | 16.57 | 544,000 |
30 Jan 2024 | 19.40 | 19.49 | 18.40 | 18.50 | 18.50 | 455,800 |
29 Jan 2024 | 18.80 | 19.32 | 17.72 | 19.30 | 19.30 | 973,000 |
26 Jan 2024 | 16.48 | 17.74 | 16.27 | 17.48 | 17.48 | 702,400 |
25 Jan 2024 | 15.42 | 16.67 | 15.23 | 16.40 | 16.40 | 743,100 |
24 Jan 2024 | 15.00 | 15.88 | 14.77 | 15.32 | 15.32 | 299,400 |
23 Jan 2024 | 15.92 | 16.02 | 14.56 | 14.99 | 14.99 | 477,900 |
22 Jan 2024 | 13.85 | 15.77 | 13.65 | 15.65 | 15.65 | 637,300 |
19 Jan 2024 | 13.26 | 13.69 | 12.78 | 13.50 | 13.50 | 389,200 |
18 Jan 2024 | 14.29 | 14.29 | 12.56 | 13.48 | 13.48 | 398,500 |
17 Jan 2024 | 13.85 | 14.38 | 13.57 | 14.00 | 14.00 | 639,300 |
16 Jan 2024 | 13.50 | 15.30 | 13.02 | 13.93 | 13.93 | 1,014,700 |
12 Jan 2024 | 11.95 | 13.24 | 11.18 | 13.16 | 13.16 | 477,500 |
11 Jan 2024 | 11.93 | 12.19 | 11.67 | 11.95 | 11.95 | 307,000 |
10 Jan 2024 | 12.00 | 12.67 | 11.85 | 12.00 | 12.00 | 419,700 |
09 Jan 2024 | 11.92 | 12.27 | 11.63 | 12.00 | 12.00 | 233,900 |
08 Jan 2024 | 11.35 | 12.44 | 10.73 | 12.00 | 12.00 | 336,400 |
05 Jan 2024 | 11.56 | 11.56 | 11.01 | 11.12 | 11.12 | 282,500 |
04 Jan 2024 | 12.06 | 12.55 | 11.50 | 11.54 | 11.54 | 461,300 |
03 Jan 2024 | 11.01 | 11.98 | 10.69 | 11.81 | 11.81 | 309,100 |
02 Jan 2024 | 10.80 | 11.28 | 10.38 | 11.01 | 11.01 | 262,000 |
29 Dec 2023 | 10.73 | 11.25 | 10.44 | 10.70 | 10.70 | 439,700 |
28 Dec 2023 | 10.42 | 10.95 | 10.33 | 10.73 | 10.73 | 233,900 |
27 Dec 2023 | 10.18 | 10.64 | 9.81 | 10.38 | 10.38 | 256,700 |
26 Dec 2023 | 9.56 | 10.22 | 9.28 | 10.16 | 10.16 | 303,300 |
22 Dec 2023 | 8.48 | 9.45 | 8.33 | 9.39 | 9.39 | 344,100 |
21 Dec 2023 | 8.40 | 8.40 | 8.15 | 8.36 | 8.36 | 155,400 |
20 Dec 2023 | 8.30 | 8.48 | 8.05 | 8.25 | 8.25 | 272,100 |
19 Dec 2023 | 8.10 | 8.35 | 7.76 | 8.13 | 8.13 | 517,700 |
18 Dec 2023 | 7.54 | 7.86 | 7.48 | 7.75 | 7.75 | 393,200 |
15 Dec 2023 | 7.44 | 7.72 | 7.01 | 7.54 | 7.54 | 1,217,400 |
14 Dec 2023 | 7.40 | 7.62 | 6.93 | 7.36 | 7.36 | 630,800 |
13 Dec 2023 | 7.37 | 7.77 | 7.28 | 7.34 | 7.34 | 166,000 |
12 Dec 2023 | 7.31 | 7.49 | 7.24 | 7.30 | 7.30 | 111,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |