Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.42 | 17.42 | 17.05 | 17.34 | 17.34 | 22,038 |
01 May 2024 | 17.00 | 17.42 | 16.90 | 17.07 | 17.07 | 15,600 |
30 Apr 2024 | 17.18 | 17.57 | 16.93 | 17.05 | 17.05 | 52,900 |
29 Apr 2024 | 16.53 | 17.22 | 16.45 | 16.98 | 16.98 | 76,600 |
26 Apr 2024 | 16.65 | 16.87 | 16.25 | 16.64 | 16.64 | 70,500 |
25 Apr 2024 | 16.15 | 16.84 | 15.93 | 16.45 | 16.45 | 32,300 |
24 Apr 2024 | 16.49 | 16.90 | 16.22 | 16.48 | 16.48 | 71,100 |
23 Apr 2024 | 17.53 | 17.86 | 16.52 | 16.63 | 16.63 | 56,000 |
22 Apr 2024 | 16.43 | 17.51 | 16.00 | 17.40 | 17.40 | 75,300 |
19 Apr 2024 | 16.31 | 16.62 | 15.95 | 16.14 | 16.14 | 70,100 |
18 Apr 2024 | 16.02 | 16.56 | 15.65 | 16.09 | 16.09 | 103,500 |
17 Apr 2024 | 17.06 | 17.09 | 15.87 | 16.18 | 16.18 | 47,600 |
16 Apr 2024 | 16.26 | 16.99 | 15.81 | 16.68 | 16.68 | 82,400 |
15 Apr 2024 | 17.88 | 17.99 | 16.20 | 16.30 | 16.30 | 71,000 |
12 Apr 2024 | 18.50 | 18.58 | 17.19 | 17.51 | 17.51 | 60,400 |
11 Apr 2024 | 18.30 | 18.70 | 18.01 | 18.43 | 18.43 | 108,000 |
10 Apr 2024 | 19.38 | 19.38 | 18.40 | 18.40 | 18.40 | 171,900 |
09 Apr 2024 | 19.56 | 20.22 | 18.71 | 19.00 | 19.00 | 105,700 |
08 Apr 2024 | 19.69 | 19.76 | 19.03 | 19.53 | 19.53 | 113,300 |
05 Apr 2024 | 18.00 | 19.83 | 17.80 | 19.30 | 19.30 | 343,600 |
04 Apr 2024 | 19.13 | 19.13 | 18.11 | 18.22 | 18.22 | 100,600 |
03 Apr 2024 | 18.00 | 19.03 | 17.77 | 18.78 | 18.78 | 59,900 |
02 Apr 2024 | 17.66 | 18.11 | 17.60 | 18.00 | 18.00 | 45,200 |
01 Apr 2024 | 17.64 | 18.15 | 17.64 | 18.04 | 18.04 | 21,900 |
28 Mar 2024 | 18.10 | 18.20 | 17.57 | 17.69 | 17.69 | 11,500 |
27 Mar 2024 | 17.81 | 18.12 | 17.67 | 17.92 | 17.92 | 20,900 |
26 Mar 2024 | 18.30 | 18.47 | 17.60 | 17.80 | 17.80 | 52,900 |
25 Mar 2024 | 18.54 | 18.96 | 17.81 | 17.97 | 17.97 | 97,100 |
22 Mar 2024 | 17.70 | 18.59 | 17.57 | 18.50 | 18.50 | 90,400 |
21 Mar 2024 | 18.36 | 18.67 | 17.65 | 17.75 | 17.75 | 182,100 |
20 Mar 2024 | 16.79 | 18.66 | 16.66 | 18.35 | 18.35 | 165,800 |
19 Mar 2024 | 16.96 | 17.68 | 16.07 | 17.09 | 17.09 | 130,600 |
18 Mar 2024 | 15.04 | 17.07 | 14.92 | 16.85 | 16.85 | 198,500 |
15 Mar 2024 | 14.56 | 15.37 | 14.20 | 15.16 | 15.16 | 166,400 |
14 Mar 2024 | 15.70 | 16.04 | 14.59 | 14.85 | 14.85 | 229,700 |
13 Mar 2024 | 16.10 | 16.50 | 15.45 | 15.68 | 15.68 | 154,300 |
12 Mar 2024 | 15.69 | 16.35 | 15.36 | 16.15 | 16.15 | 63,500 |
11 Mar 2024 | 16.70 | 16.70 | 15.62 | 15.76 | 15.76 | 10,200 |
08 Mar 2024 | 16.30 | 17.31 | 15.63 | 16.19 | 16.19 | 94,500 |
07 Mar 2024 | 16.12 | 17.05 | 15.35 | 15.86 | 15.86 | 53,100 |
06 Mar 2024 | 16.58 | 17.15 | 15.98 | 16.12 | 16.12 | 101,200 |
05 Mar 2024 | 17.10 | 17.40 | 16.55 | 16.71 | 16.71 | 27,500 |
04 Mar 2024 | 18.55 | 18.55 | 17.17 | 17.27 | 17.27 | 44,500 |
01 Mar 2024 | 16.93 | 17.58 | 16.28 | 17.44 | 17.44 | 37,500 |
29 Feb 2024 | 17.20 | 17.44 | 16.44 | 16.64 | 16.64 | 38,400 |
28 Feb 2024 | 16.87 | 17.39 | 16.81 | 16.89 | 16.89 | 62,100 |
27 Feb 2024 | 17.92 | 18.02 | 17.00 | 17.25 | 17.25 | 63,600 |
26 Feb 2024 | 18.75 | 19.34 | 17.95 | 18.10 | 18.10 | 168,100 |
23 Feb 2024 | 19.92 | 19.92 | 18.45 | 18.97 | 18.97 | 95,300 |
22 Feb 2024 | 19.06 | 20.15 | 19.06 | 19.45 | 19.45 | 68,700 |
21 Feb 2024 | 19.15 | 19.20 | 18.60 | 19.07 | 19.07 | 41,300 |
20 Feb 2024 | 19.09 | 19.53 | 18.12 | 19.21 | 19.21 | 63,600 |
16 Feb 2024 | 18.87 | 19.16 | 18.43 | 18.63 | 18.63 | 8,800 |
15 Feb 2024 | 17.89 | 19.31 | 17.89 | 18.89 | 18.89 | 49,000 |
14 Feb 2024 | 18.00 | 18.40 | 17.65 | 18.36 | 18.36 | 34,400 |
13 Feb 2024 | 17.21 | 17.28 | 16.81 | 17.26 | 17.26 | 9,300 |
12 Feb 2024 | 18.02 | 18.08 | 17.20 | 17.36 | 17.36 | 16,800 |
09 Feb 2024 | 16.82 | 17.91 | 16.50 | 17.70 | 17.70 | 55,500 |
08 Feb 2024 | 18.32 | 18.32 | 16.69 | 16.83 | 16.83 | 45,400 |
07 Feb 2024 | 17.80 | 19.00 | 17.80 | 18.42 | 18.42 | 62,900 |
06 Feb 2024 | 18.86 | 18.96 | 18.22 | 18.91 | 18.91 | 67,500 |
05 Feb 2024 | 19.69 | 20.16 | 18.48 | 18.61 | 18.61 | 38,100 |
02 Feb 2024 | 19.49 | 19.90 | 19.34 | 19.51 | 19.51 | 36,400 |
01 Feb 2024 | 19.76 | 20.05 | 19.36 | 19.66 | 19.66 | 31,800 |
31 Jan 2024 | 19.27 | 20.14 | 19.27 | 19.66 | 19.66 | 84,700 |
30 Jan 2024 | 19.86 | 20.19 | 19.50 | 19.58 | 19.58 | 50,300 |
29 Jan 2024 | 19.90 | 20.04 | 19.05 | 19.62 | 19.62 | 32,700 |
26 Jan 2024 | 20.21 | 20.66 | 19.38 | 20.05 | 20.05 | 114,200 |
25 Jan 2024 | 19.72 | 20.15 | 19.64 | 19.85 | 19.85 | 105,300 |
24 Jan 2024 | 19.77 | 20.35 | 19.09 | 19.27 | 19.27 | 68,400 |
23 Jan 2024 | 19.95 | 20.70 | 19.22 | 19.29 | 19.29 | 128,600 |
22 Jan 2024 | 19.79 | 21.51 | 19.79 | 20.29 | 20.29 | 137,600 |
19 Jan 2024 | 18.88 | 19.82 | 18.51 | 19.72 | 19.72 | 55,600 |
18 Jan 2024 | 17.76 | 18.89 | 17.40 | 18.85 | 18.85 | 57,100 |
17 Jan 2024 | 17.07 | 17.91 | 16.92 | 17.61 | 17.61 | 69,500 |
16 Jan 2024 | 18.09 | 18.44 | 17.27 | 17.48 | 17.48 | 29,700 |
12 Jan 2024 | 17.86 | 18.72 | 17.86 | 18.45 | 18.45 | 23,500 |
11 Jan 2024 | 18.42 | 18.42 | 17.84 | 17.91 | 17.91 | 9,400 |
10 Jan 2024 | 17.02 | 18.15 | 17.02 | 18.08 | 18.08 | 34,400 |
09 Jan 2024 | 18.52 | 18.53 | 17.09 | 17.16 | 17.16 | 65,800 |
08 Jan 2024 | 18.10 | 18.62 | 17.85 | 18.59 | 18.59 | 67,500 |
05 Jan 2024 | 18.75 | 18.79 | 17.84 | 18.39 | 18.39 | 72,200 |
04 Jan 2024 | 19.71 | 19.87 | 18.78 | 18.89 | 18.89 | 28,100 |
03 Jan 2024 | 20.28 | 20.44 | 19.26 | 19.34 | 19.34 | 80,200 |
02 Jan 2024 | 19.41 | 20.40 | 19.08 | 19.57 | 19.57 | 110,100 |
29 Dec 2023 | 19.20 | 19.87 | 19.20 | 19.37 | 19.37 | 53,500 |
28 Dec 2023 | 19.31 | 19.68 | 19.10 | 19.49 | 19.49 | 27,000 |
27 Dec 2023 | 19.75 | 20.08 | 19.11 | 19.21 | 19.21 | 43,400 |
26 Dec 2023 | 19.59 | 20.14 | 19.10 | 19.91 | 19.91 | 62,200 |
22 Dec 2023 | 19.95 | 20.00 | 19.00 | 19.03 | 19.03 | 138,300 |
21 Dec 2023 | 20.10 | 20.56 | 18.80 | 20.09 | 20.09 | 186,200 |
20 Dec 2023 | 20.03 | 20.37 | 19.30 | 19.30 | 19.30 | 79,900 |
19 Dec 2023 | 21.25 | 21.80 | 20.23 | 20.29 | 20.29 | 92,800 |
18 Dec 2023 | 19.95 | 21.60 | 19.93 | 21.11 | 21.11 | 149,800 |
15 Dec 2023 | 19.15 | 19.95 | 18.93 | 19.95 | 19.95 | 101,500 |
14 Dec 2023 | 19.74 | 20.34 | 18.37 | 19.01 | 19.01 | 109,200 |
13 Dec 2023 | 20.49 | 20.49 | 19.26 | 19.65 | 19.65 | 165,900 |
12 Dec 2023 | 17.83 | 19.91 | 17.80 | 19.69 | 19.69 | 247,700 |
11 Dec 2023 | 17.60 | 18.34 | 16.96 | 18.11 | 18.11 | 117,100 |
08 Dec 2023 | 16.90 | 17.60 | 16.65 | 17.60 | 17.60 | 49,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |