Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.46 | 20.30 | 19.35 | 20.28 | 20.28 | 644,255 |
02 May 2024 | 20.44 | 20.73 | 18.84 | 18.90 | 18.90 | 723,500 |
01 May 2024 | 18.15 | 20.28 | 16.80 | 20.16 | 20.16 | 1,501,200 |
30 Apr 2024 | 18.60 | 19.70 | 18.55 | 19.44 | 19.44 | 944,900 |
29 Apr 2024 | 18.13 | 18.91 | 17.94 | 18.90 | 18.90 | 417,500 |
26 Apr 2024 | 17.73 | 18.15 | 17.44 | 17.80 | 17.80 | 449,100 |
25 Apr 2024 | 17.15 | 17.77 | 16.40 | 17.65 | 17.65 | 621,600 |
24 Apr 2024 | 17.56 | 18.03 | 17.44 | 17.57 | 17.57 | 607,700 |
23 Apr 2024 | 17.39 | 18.06 | 17.34 | 17.67 | 17.67 | 599,200 |
22 Apr 2024 | 17.35 | 17.65 | 16.84 | 17.41 | 17.41 | 946,300 |
19 Apr 2024 | 17.39 | 17.83 | 17.09 | 17.32 | 17.32 | 373,100 |
18 Apr 2024 | 17.57 | 18.00 | 17.20 | 17.42 | 17.42 | 301,600 |
17 Apr 2024 | 17.83 | 17.95 | 17.37 | 17.46 | 17.46 | 373,800 |
16 Apr 2024 | 17.88 | 18.07 | 17.58 | 17.71 | 17.71 | 462,900 |
15 Apr 2024 | 18.36 | 18.38 | 17.90 | 18.05 | 18.05 | 294,300 |
12 Apr 2024 | 18.94 | 19.00 | 18.00 | 18.20 | 18.20 | 283,300 |
11 Apr 2024 | 18.46 | 19.28 | 18.38 | 19.12 | 19.12 | 323,300 |
10 Apr 2024 | 17.98 | 18.51 | 17.66 | 18.24 | 18.24 | 375,600 |
09 Apr 2024 | 17.68 | 18.37 | 17.68 | 18.24 | 18.24 | 430,400 |
08 Apr 2024 | 17.83 | 17.88 | 17.46 | 17.53 | 17.53 | 413,300 |
05 Apr 2024 | 16.94 | 17.92 | 16.66 | 17.73 | 17.73 | 472,100 |
04 Apr 2024 | 18.03 | 18.08 | 16.93 | 16.95 | 16.95 | 508,200 |
03 Apr 2024 | 17.89 | 18.50 | 17.60 | 17.75 | 17.75 | 408,900 |
02 Apr 2024 | 17.67 | 17.79 | 17.29 | 17.43 | 17.43 | 503,900 |
01 Apr 2024 | 18.32 | 18.32 | 17.27 | 17.63 | 17.63 | 629,400 |
28 Mar 2024 | 18.74 | 18.99 | 18.14 | 18.32 | 18.32 | 1,184,200 |
27 Mar 2024 | 19.16 | 19.43 | 18.47 | 18.71 | 18.71 | 518,300 |
26 Mar 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 19.03 | 724,100 |
25 Mar 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 18.43 | 341,400 |
22 Mar 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 18.62 | 436,800 |
21 Mar 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 18.89 | 513,200 |
20 Mar 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 18.97 | 843,700 |
19 Mar 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 18.42 | 641,900 |
18 Mar 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 16.99 | 889,700 |
15 Mar 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 15.85 | 853,900 |
14 Mar 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 15.70 | 764,700 |
13 Mar 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 15.48 | 521,800 |
12 Mar 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 15.88 | 658,500 |
11 Mar 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 16.00 | 1,175,200 |
08 Mar 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 16.40 | 1,148,600 |
07 Mar 2024 | 16.58 | 16.83 | 15.93 | 15.98 | 15.98 | 1,531,200 |
06 Mar 2024 | 17.01 | 17.10 | 15.23 | 15.65 | 15.65 | 970,600 |
05 Mar 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 16.88 | 1,132,700 |
04 Mar 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 17.75 | 739,200 |
01 Mar 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 17.17 | 1,760,300 |
29 Feb 2024 | 22.25 | 22.52 | 17.40 | 17.99 | 17.99 | 2,541,900 |
28 Feb 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 17.69 | 1,265,200 |
27 Feb 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 17.49 | 638,200 |
26 Feb 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 17.41 | 532,600 |
23 Feb 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 17.00 | 760,400 |
22 Feb 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 17.29 | 515,600 |
21 Feb 2024 | 17.15 | 17.56 | 17.00 | 17.24 | 17.24 | 1,071,700 |
20 Feb 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 17.15 | 629,300 |
16 Feb 2024 | 17.32 | 18.33 | 17.32 | 18.25 | 18.25 | 1,129,200 |
15 Feb 2024 | 16.83 | 17.54 | 16.60 | 17.51 | 17.51 | 724,300 |
14 Feb 2024 | 16.00 | 16.44 | 15.84 | 16.43 | 16.43 | 611,000 |
13 Feb 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 15.76 | 574,800 |
12 Feb 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 16.29 | 778,000 |
09 Feb 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 16.73 | 1,152,700 |
08 Feb 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 16.63 | 678,400 |
07 Feb 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 16.10 | 782,200 |
06 Feb 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 16.28 | 1,627,800 |
05 Feb 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 15.34 | 526,600 |
02 Feb 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 15.44 | 715,600 |
01 Feb 2024 | 15.23 | 15.59 | 14.80 | 15.56 | 15.56 | 518,400 |
31 Jan 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 15.13 | 645,800 |
30 Jan 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 15.19 | 837,300 |
29 Jan 2024 | 15.15 | 15.80 | 15.11 | 15.73 | 15.73 | 704,000 |
26 Jan 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 15.15 | 521,900 |
25 Jan 2024 | 15.17 | 15.39 | 14.90 | 15.21 | 15.21 | 976,300 |
24 Jan 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 14.95 | 818,400 |
23 Jan 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 14.84 | 773,800 |
22 Jan 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 14.97 | 1,574,600 |
19 Jan 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 14.85 | 2,718,300 |
18 Jan 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 13.18 | 696,200 |
17 Jan 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 12.98 | 832,200 |
16 Jan 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 12.93 | 636,400 |
12 Jan 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 13.05 | 927,500 |
11 Jan 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 13.38 | 757,100 |
10 Jan 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 13.60 | 1,186,300 |
09 Jan 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 13.08 | 1,469,200 |
08 Jan 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 12.57 | 823,300 |
05 Jan 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 11.38 | 357,800 |
04 Jan 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 11.45 | 575,500 |
03 Jan 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 11.55 | 796,900 |
02 Jan 2024 | 12.08 | 12.92 | 12.05 | 12.20 | 12.20 | 770,800 |
29 Dec 2023 | 12.45 | 12.53 | 12.10 | 12.27 | 12.27 | 514,600 |
28 Dec 2023 | 12.17 | 12.70 | 12.17 | 12.44 | 12.44 | 385,200 |
27 Dec 2023 | 12.26 | 12.49 | 12.04 | 12.28 | 12.28 | 433,300 |
26 Dec 2023 | 11.70 | 12.47 | 11.64 | 12.31 | 12.31 | 525,200 |
22 Dec 2023 | 11.33 | 11.91 | 11.24 | 11.69 | 11.69 | 815,700 |
21 Dec 2023 | 10.16 | 11.33 | 10.15 | 11.22 | 11.22 | 736,400 |
20 Dec 2023 | 10.39 | 10.48 | 9.95 | 9.98 | 9.98 | 395,500 |
19 Dec 2023 | 10.36 | 11.08 | 10.20 | 10.45 | 10.45 | 675,000 |
18 Dec 2023 | 10.30 | 10.40 | 10.01 | 10.10 | 10.10 | 566,700 |
15 Dec 2023 | 10.70 | 10.81 | 10.24 | 10.24 | 10.24 | 1,328,000 |
14 Dec 2023 | 10.25 | 10.82 | 10.24 | 10.61 | 10.61 | 953,200 |
13 Dec 2023 | 9.37 | 10.09 | 9.21 | 10.08 | 10.08 | 1,361,100 |
12 Dec 2023 | 9.43 | 9.53 | 9.05 | 9.41 | 9.41 | 964,300 |
11 Dec 2023 | 9.74 | 9.76 | 9.23 | 9.45 | 9.45 | 542,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |