Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.02 | 17.14 | 16.88 | 17.08 | 17.08 | 248,932 |
01 May 2024 | 16.76 | 17.20 | 16.71 | 16.92 | 16.92 | 253,400 |
30 Apr 2024 | 17.00 | 17.00 | 16.66 | 16.68 | 16.68 | 203,500 |
29 Apr 2024 | 17.57 | 17.59 | 17.07 | 17.12 | 17.12 | 166,900 |
26 Apr 2024 | 17.42 | 17.63 | 17.28 | 17.50 | 17.50 | 179,000 |
25 Apr 2024 | 17.43 | 17.44 | 17.24 | 17.39 | 17.39 | 129,200 |
24 Apr 2024 | 18.00 | 18.03 | 17.57 | 17.65 | 17.65 | 172,200 |
23 Apr 2024 | 17.72 | 18.20 | 17.72 | 18.00 | 18.00 | 276,100 |
22 Apr 2024 | 17.33 | 17.80 | 17.27 | 17.71 | 17.71 | 177,400 |
19 Apr 2024 | 17.42 | 17.55 | 17.09 | 17.21 | 17.21 | 198,000 |
18 Apr 2024 | 17.15 | 17.51 | 16.97 | 17.50 | 17.50 | 233,300 |
17 Apr 2024 | 16.87 | 17.17 | 16.72 | 17.15 | 17.15 | 239,400 |
16 Apr 2024 | 16.73 | 17.10 | 16.54 | 16.80 | 16.80 | 191,300 |
15 Apr 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.82 | 320,100 |
12 Apr 2024 | 17.47 | 17.56 | 17.00 | 17.13 | 17.13 | 164,200 |
11 Apr 2024 | 17.78 | 17.83 | 17.43 | 17.59 | 17.59 | 166,700 |
10 Apr 2024 | 18.02 | 18.15 | 17.45 | 17.76 | 17.76 | 168,200 |
09 Apr 2024 | 18.57 | 18.77 | 18.40 | 18.46 | 18.46 | 102,900 |
08 Apr 2024 | 18.62 | 18.78 | 18.37 | 18.45 | 18.45 | 107,700 |
05 Apr 2024 | 18.21 | 18.54 | 18.20 | 18.53 | 18.53 | 248,900 |
04 Apr 2024 | 18.76 | 18.98 | 18.25 | 18.27 | 18.27 | 149,800 |
03 Apr 2024 | 18.33 | 18.73 | 18.16 | 18.64 | 18.64 | 214,100 |
02 Apr 2024 | 18.33 | 18.49 | 18.12 | 18.49 | 18.49 | 162,000 |
01 Apr 2024 | 18.71 | 18.71 | 18.36 | 18.56 | 18.56 | 112,200 |
28 Mar 2024 | 18.26 | 18.81 | 18.26 | 18.70 | 18.70 | 177,800 |
27 Mar 2024 | 18.06 | 18.25 | 17.98 | 18.22 | 18.22 | 146,400 |
26 Mar 2024 | 18.08 | 18.11 | 17.87 | 17.93 | 17.93 | 113,400 |
25 Mar 2024 | 18.15 | 18.23 | 17.96 | 17.98 | 17.98 | 84,000 |
22 Mar 2024 | 18.29 | 18.31 | 18.06 | 18.09 | 18.09 | 86,700 |
21 Mar 2024 | 18.36 | 18.54 | 18.21 | 18.26 | 18.26 | 147,200 |
20 Mar 2024 | 18.21 | 18.38 | 17.93 | 18.29 | 18.29 | 141,700 |
19 Mar 2024 | 17.97 | 18.30 | 17.84 | 18.29 | 18.29 | 227,800 |
18 Mar 2024 | 17.85 | 18.34 | 17.84 | 17.96 | 17.96 | 362,400 |
15 Mar 2024 | 17.82 | 18.17 | 17.68 | 18.14 | 18.14 | 361,200 |
14 Mar 2024 | 18.12 | 18.12 | 17.44 | 17.98 | 17.98 | 376,000 |
13 Mar 2024 | 17.76 | 18.17 | 17.67 | 18.17 | 18.17 | 338,500 |
12 Mar 2024 | 18.34 | 18.34 | 17.54 | 17.78 | 17.78 | 226,600 |
11 Mar 2024 | 18.29 | 18.38 | 17.89 | 18.33 | 18.33 | 206,500 |
08 Mar 2024 | 18.45 | 18.72 | 18.12 | 18.37 | 18.37 | 222,300 |
07 Mar 2024 | 18.18 | 18.46 | 18.01 | 18.31 | 18.31 | 212,200 |
06 Mar 2024 | 18.63 | 18.92 | 17.48 | 18.09 | 18.09 | 430,100 |
05 Mar 2024 | 18.83 | 19.00 | 18.68 | 18.89 | 18.89 | 306,700 |
04 Mar 2024 | 18.95 | 19.01 | 18.82 | 18.92 | 18.92 | 275,500 |
01 Mar 2024 | 18.96 | 19.04 | 18.83 | 18.93 | 18.93 | 220,900 |
29 Feb 2024 | 19.14 | 19.21 | 18.83 | 18.96 | 18.96 | 278,500 |
28 Feb 2024 | 18.83 | 19.00 | 18.81 | 18.94 | 18.94 | 190,100 |
27 Feb 2024 | 19.21 | 19.25 | 18.84 | 18.87 | 18.87 | 155,600 |
26 Feb 2024 | 18.91 | 19.21 | 18.89 | 19.10 | 19.10 | 248,500 |
23 Feb 2024 | 18.95 | 19.12 | 18.83 | 18.95 | 18.95 | 217,900 |
22 Feb 2024 | 19.21 | 19.30 | 18.73 | 18.98 | 18.98 | 206,700 |
21 Feb 2024 | 18.90 | 19.07 | 18.76 | 19.03 | 19.03 | 147,200 |
20 Feb 2024 | 19.11 | 19.26 | 18.84 | 18.97 | 18.97 | 178,000 |
16 Feb 2024 | 19.30 | 19.42 | 19.06 | 19.20 | 19.20 | 240,800 |
15 Feb 2024 | 19.39 | 19.70 | 19.31 | 19.38 | 19.38 | 333,200 |
14 Feb 2024 | 19.00 | 19.21 | 18.83 | 19.19 | 19.19 | 306,600 |
13 Feb 2024 | 18.83 | 19.04 | 18.69 | 18.88 | 18.88 | 418,700 |
12 Feb 2024 | 18.87 | 19.32 | 18.85 | 19.12 | 19.12 | 644,100 |
09 Feb 2024 | 18.69 | 19.07 | 18.50 | 18.96 | 18.96 | 757,700 |
08 Feb 2024 | 18.99 | 19.07 | 18.49 | 18.60 | 18.60 | 676,100 |
07 Feb 2024 | 18.68 | 19.00 | 18.60 | 18.76 | 18.76 | 1,822,400 |
06 Feb 2024 | 22.28 | 22.63 | 21.74 | 22.09 | 22.09 | 174,900 |
05 Feb 2024 | 22.51 | 22.55 | 22.10 | 22.23 | 22.23 | 70,000 |
02 Feb 2024 | 22.66 | 22.83 | 22.49 | 22.75 | 22.75 | 103,800 |
01 Feb 2024 | 22.89 | 23.09 | 22.62 | 22.96 | 22.96 | 90,600 |
31 Jan 2024 | 23.39 | 23.59 | 22.70 | 22.75 | 22.75 | 91,600 |
30 Jan 2024 | 23.65 | 23.72 | 23.43 | 23.60 | 23.60 | 56,800 |
29 Jan 2024 | 23.61 | 23.84 | 23.52 | 23.80 | 23.80 | 58,000 |
26 Jan 2024 | 23.34 | 23.63 | 23.10 | 23.56 | 23.56 | 88,500 |
25 Jan 2024 | 23.52 | 23.52 | 23.08 | 23.18 | 23.18 | 99,500 |
24 Jan 2024 | 23.53 | 23.53 | 23.00 | 23.16 | 23.16 | 98,000 |
23 Jan 2024 | 23.62 | 23.62 | 23.20 | 23.22 | 23.22 | 60,400 |
22 Jan 2024 | 22.97 | 23.46 | 22.97 | 23.42 | 23.42 | 121,000 |
19 Jan 2024 | 22.69 | 22.76 | 22.23 | 22.75 | 22.75 | 76,700 |
18 Jan 2024 | 22.81 | 22.81 | 22.24 | 22.54 | 22.54 | 75,200 |
17 Jan 2024 | 22.52 | 22.67 | 22.27 | 22.52 | 22.52 | 82,900 |
16 Jan 2024 | 22.80 | 23.09 | 22.70 | 22.82 | 22.82 | 96,100 |
12 Jan 2024 | 23.50 | 23.76 | 23.05 | 23.23 | 23.23 | 106,200 |
11 Jan 2024 | 22.89 | 23.25 | 22.52 | 23.20 | 23.20 | 110,100 |
10 Jan 2024 | 22.59 | 23.14 | 22.44 | 22.84 | 22.84 | 77,200 |
09 Jan 2024 | 22.56 | 22.99 | 22.53 | 22.55 | 22.55 | 107,100 |
08 Jan 2024 | 22.64 | 23.30 | 22.64 | 22.90 | 22.90 | 282,600 |
05 Jan 2024 | 22.52 | 23.32 | 22.52 | 22.60 | 22.60 | 140,000 |
04 Jan 2024 | 22.47 | 22.98 | 22.39 | 22.75 | 22.75 | 197,200 |
03 Jan 2024 | 22.96 | 22.98 | 22.42 | 22.48 | 22.48 | 163,300 |
02 Jan 2024 | 21.82 | 24.06 | 21.82 | 23.18 | 23.18 | 275,500 |
29 Dec 2023 | 25.24 | 25.24 | 24.75 | 24.77 | 24.77 | 70,700 |
28 Dec 2023 | 25.40 | 25.51 | 25.22 | 25.25 | 25.25 | 122,300 |
27 Dec 2023 | 25.86 | 25.88 | 25.48 | 25.55 | 25.55 | 112,100 |
26 Dec 2023 | 25.51 | 25.83 | 25.39 | 25.75 | 25.75 | 97,000 |
22 Dec 2023 | 25.19 | 25.51 | 25.16 | 25.45 | 25.45 | 92,300 |
21 Dec 2023 | 24.68 | 25.11 | 24.45 | 25.11 | 25.11 | 89,200 |
20 Dec 2023 | 24.58 | 25.33 | 24.43 | 24.48 | 24.48 | 207,500 |
19 Dec 2023 | 24.00 | 24.75 | 24.00 | 24.66 | 24.66 | 150,400 |
18 Dec 2023 | 23.59 | 23.88 | 23.06 | 23.87 | 23.87 | 122,000 |
15 Dec 2023 | 23.72 | 23.98 | 23.09 | 23.60 | 23.60 | 260,500 |
14 Dec 2023 | 22.42 | 23.61 | 22.42 | 23.38 | 23.38 | 244,000 |
13 Dec 2023 | 21.94 | 22.47 | 21.66 | 22.33 | 22.33 | 125,500 |
12 Dec 2023 | 21.56 | 21.87 | 21.40 | 21.85 | 21.85 | 104,900 |
11 Dec 2023 | 21.75 | 21.88 | 21.51 | 21.58 | 21.58 | 79,900 |
08 Dec 2023 | 21.78 | 22.00 | 21.62 | 21.75 | 21.75 | 178,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |