Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 17.79 | 17.84 | 17.60 | 17.60 | 17.60 | 36,406 |
14 May 2024 | 18.07 | 18.13 | 17.53 | 17.53 | 17.53 | 70,600 |
13 May 2024 | 17.66 | 18.08 | 17.66 | 17.87 | 17.87 | 109,900 |
10 May 2024 | 18.02 | 18.04 | 17.72 | 17.73 | 17.73 | 58,000 |
09 May 2024 | 17.89 | 18.08 | 17.85 | 17.87 | 17.87 | 47,600 |
08 May 2024 | 17.52 | 17.91 | 17.52 | 17.78 | 17.78 | 38,600 |
07 May 2024 | 18.18 | 18.23 | 17.66 | 17.70 | 17.70 | 49,800 |
06 May 2024 | 17.96 | 18.24 | 17.92 | 18.15 | 18.15 | 40,200 |
03 May 2024 | 18.43 | 18.45 | 17.88 | 17.95 | 17.95 | 96,900 |
02 May 2024 | 17.97 | 18.00 | 17.76 | 17.93 | 17.93 | 93,400 |
01 May 2024 | 17.80 | 17.92 | 17.52 | 17.63 | 17.63 | 78,400 |
30 Apr 2024 | 18.23 | 18.36 | 17.50 | 17.56 | 17.56 | 235,900 |
29 Apr 2024 | 17.77 | 18.23 | 17.77 | 17.93 | 17.93 | 166,100 |
26 Apr 2024 | 17.28 | 17.79 | 17.23 | 17.58 | 17.58 | 180,400 |
25 Apr 2024 | 17.94 | 17.94 | 17.12 | 17.25 | 17.25 | 325,400 |
24 Apr 2024 | 19.11 | 19.13 | 18.59 | 18.81 | 18.81 | 107,100 |
23 Apr 2024 | 18.48 | 18.86 | 18.48 | 18.63 | 18.63 | 112,800 |
22 Apr 2024 | 18.41 | 18.66 | 18.33 | 18.54 | 18.54 | 83,700 |
19 Apr 2024 | 18.65 | 18.87 | 18.36 | 18.52 | 18.52 | 68,200 |
18 Apr 2024 | 19.07 | 19.09 | 18.42 | 18.76 | 18.76 | 84,400 |
17 Apr 2024 | 19.51 | 19.51 | 19.05 | 19.26 | 19.26 | 73,900 |
16 Apr 2024 | 19.41 | 19.78 | 19.16 | 19.39 | 19.39 | 115,100 |
15 Apr 2024 | 19.74 | 20.10 | 19.59 | 19.74 | 19.74 | 196,500 |
12 Apr 2024 | 19.74 | 19.74 | 19.09 | 19.32 | 19.32 | 118,700 |
11 Apr 2024 | 20.67 | 20.67 | 20.23 | 20.34 | 20.34 | 88,600 |
10 Apr 2024 | 20.82 | 20.85 | 20.17 | 20.37 | 20.37 | 86,500 |
09 Apr 2024 | 21.01 | 21.25 | 20.57 | 21.10 | 21.10 | 150,500 |
08 Apr 2024 | 21.51 | 21.64 | 21.24 | 21.29 | 21.29 | 48,200 |
05 Apr 2024 | 21.42 | 21.87 | 21.32 | 21.59 | 21.59 | 86,400 |
04 Apr 2024 | 22.12 | 22.53 | 21.39 | 21.43 | 21.43 | 164,000 |
03 Apr 2024 | 21.40 | 22.21 | 21.40 | 22.00 | 22.00 | 335,700 |
02 Apr 2024 | 20.79 | 21.03 | 20.79 | 20.84 | 20.84 | 49,700 |
01 Apr 2024 | 21.83 | 21.83 | 20.86 | 21.03 | 21.03 | 126,500 |
28 Mar 2024 | 21.67 | 21.71 | 21.18 | 21.42 | 21.42 | 35,000 |
27 Mar 2024 | 21.22 | 21.53 | 21.19 | 21.41 | 21.41 | 62,400 |
26 Mar 2024 | 20.86 | 21.08 | 20.57 | 20.57 | 20.57 | 104,300 |
25 Mar 2024 | 20.94 | 21.01 | 20.68 | 20.72 | 20.72 | 69,800 |
22 Mar 2024 | 20.60 | 20.89 | 20.60 | 20.87 | 20.87 | 54,800 |
21 Mar 2024 | 21.05 | 21.27 | 20.74 | 20.85 | 20.85 | 166,300 |
20 Mar 2024 | 21.05 | 21.21 | 20.57 | 21.04 | 21.04 | 177,600 |
19 Mar 2024 | 20.56 | 21.15 | 20.49 | 21.01 | 21.01 | 102,300 |
18 Mar 2024 | 20.66 | 20.68 | 20.45 | 20.60 | 20.60 | 92,800 |
15 Mar 2024 | 20.92 | 21.04 | 20.48 | 20.72 | 20.72 | 128,200 |
14 Mar 2024 | 21.07 | 21.10 | 20.56 | 20.75 | 20.75 | 155,400 |
13 Mar 2024 | 21.20 | 21.34 | 20.77 | 21.20 | 21.20 | 163,400 |
12 Mar 2024 | 21.32 | 21.80 | 21.04 | 21.16 | 21.16 | 209,200 |
11 Mar 2024 | 21.06 | 22.17 | 20.69 | 22.15 | 22.15 | 254,000 |
08 Mar 2024 | 21.38 | 21.72 | 21.28 | 21.30 | 21.30 | 127,500 |
07 Mar 2024 | 21.82 | 22.38 | 21.81 | 22.05 | 22.05 | 133,500 |
06 Mar 2024 | 21.73 | 22.13 | 21.24 | 21.28 | 21.28 | 159,500 |
05 Mar 2024 | 21.88 | 21.96 | 21.51 | 21.69 | 21.69 | 109,100 |
04 Mar 2024 | 22.15 | 22.20 | 21.91 | 22.09 | 22.09 | 179,100 |
01 Mar 2024 | 22.25 | 23.22 | 22.05 | 23.00 | 23.00 | 195,300 |
29 Feb 2024 | 22.13 | 22.13 | 21.34 | 21.43 | 21.43 | 111,800 |
28 Feb 2024 | 21.83 | 22.10 | 21.64 | 21.90 | 21.90 | 215,700 |
27 Feb 2024 | 21.29 | 22.25 | 21.27 | 22.25 | 22.25 | 291,800 |
26 Feb 2024 | 21.73 | 21.99 | 21.18 | 21.40 | 21.40 | 183,400 |
23 Feb 2024 | 21.29 | 21.74 | 20.87 | 21.28 | 21.28 | 183,100 |
22 Feb 2024 | 20.06 | 21.48 | 19.65 | 21.30 | 21.30 | 435,800 |
21 Feb 2024 | 16.45 | 18.16 | 16.44 | 17.50 | 17.50 | 166,600 |
20 Feb 2024 | 16.90 | 16.92 | 16.55 | 16.66 | 16.66 | 96,200 |
16 Feb 2024 | 17.92 | 17.95 | 17.54 | 17.56 | 17.56 | 146,000 |
15 Feb 2024 | 17.98 | 18.25 | 17.97 | 18.09 | 18.09 | 174,700 |
14 Feb 2024 | 17.86 | 17.98 | 17.80 | 17.85 | 17.85 | 38,300 |
13 Feb 2024 | 17.64 | 17.76 | 17.44 | 17.51 | 17.51 | 117,700 |
12 Feb 2024 | 17.63 | 18.08 | 17.59 | 17.85 | 17.85 | 187,600 |
09 Feb 2024 | 17.82 | 17.87 | 17.62 | 17.73 | 17.73 | 133,800 |
08 Feb 2024 | 17.43 | 17.79 | 17.32 | 17.79 | 17.79 | 39,600 |
07 Feb 2024 | 17.52 | 17.68 | 17.34 | 17.39 | 17.39 | 121,800 |
06 Feb 2024 | 17.42 | 18.28 | 17.35 | 18.28 | 18.28 | 184,600 |
05 Feb 2024 | 17.41 | 17.43 | 17.04 | 17.40 | 17.40 | 81,400 |
02 Feb 2024 | 17.53 | 17.53 | 17.21 | 17.51 | 17.51 | 54,900 |
01 Feb 2024 | 17.57 | 17.82 | 17.25 | 17.36 | 17.36 | 61,900 |
31 Jan 2024 | 17.73 | 17.90 | 17.38 | 17.64 | 17.64 | 69,500 |
30 Jan 2024 | 17.45 | 17.64 | 17.16 | 17.61 | 17.61 | 132,400 |
29 Jan 2024 | 17.53 | 17.69 | 17.28 | 17.61 | 17.61 | 71,900 |
26 Jan 2024 | 17.90 | 17.95 | 17.53 | 17.79 | 17.79 | 45,200 |
25 Jan 2024 | 17.94 | 17.94 | 17.69 | 17.85 | 17.85 | 21,200 |
24 Jan 2024 | 17.73 | 18.33 | 17.67 | 17.77 | 17.77 | 119,600 |
23 Jan 2024 | 17.05 | 18.16 | 17.00 | 17.41 | 17.41 | 155,600 |
22 Jan 2024 | 16.12 | 16.96 | 16.08 | 16.93 | 16.93 | 234,200 |
19 Jan 2024 | 15.49 | 16.04 | 15.44 | 15.93 | 15.93 | 61,100 |
18 Jan 2024 | 15.42 | 15.52 | 15.10 | 15.35 | 15.35 | 73,700 |
17 Jan 2024 | 15.51 | 15.93 | 15.43 | 15.50 | 15.50 | 115,700 |
16 Jan 2024 | 15.59 | 16.98 | 15.45 | 16.81 | 16.81 | 133,400 |
12 Jan 2024 | 15.72 | 15.91 | 15.72 | 15.87 | 15.87 | 24,500 |
11 Jan 2024 | 15.74 | 15.99 | 15.41 | 15.61 | 15.61 | 44,600 |
10 Jan 2024 | 15.37 | 16.00 | 15.30 | 15.90 | 15.90 | 55,400 |
09 Jan 2024 | 15.34 | 15.46 | 15.31 | 15.40 | 15.40 | 28,700 |
08 Jan 2024 | 15.24 | 15.65 | 15.18 | 15.58 | 15.58 | 52,500 |
05 Jan 2024 | 15.05 | 15.36 | 15.00 | 15.24 | 15.24 | 47,100 |
04 Jan 2024 | 15.22 | 15.52 | 15.08 | 15.43 | 15.43 | 47,500 |
03 Jan 2024 | 15.17 | 15.75 | 15.14 | 15.27 | 15.27 | 14,600 |
02 Jan 2024 | 15.31 | 15.52 | 15.19 | 15.47 | 15.47 | 19,100 |
29 Dec 2023 | 15.02 | 15.41 | 15.02 | 15.27 | 15.27 | 7,600 |
28 Dec 2023 | 15.02 | 15.23 | 15.00 | 15.10 | 15.10 | 55,700 |
27 Dec 2023 | 15.15 | 15.80 | 15.09 | 15.77 | 15.77 | 38,200 |
26 Dec 2023 | 15.18 | 15.48 | 15.00 | 15.00 | 15.00 | 12,700 |
22 Dec 2023 | 15.99 | 15.99 | 15.02 | 15.05 | 15.05 | 28,800 |
21 Dec 2023 | 14.74 | 15.70 | 14.67 | 15.70 | 15.70 | 51,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |