Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.78 | 20.10 | 19.51 | 19.92 | 19.92 | 711,100 |
09 May 2024 | 20.03 | 20.37 | 19.20 | 20.18 | 20.18 | 1,170,900 |
08 May 2024 | 19.58 | 20.48 | 19.52 | 19.99 | 19.99 | 4,535,400 |
07 May 2024 | 22.37 | 22.41 | 21.53 | 22.18 | 22.18 | 483,600 |
06 May 2024 | 22.29 | 22.75 | 21.96 | 22.14 | 22.14 | 522,000 |
03 May 2024 | 22.36 | 23.00 | 20.96 | 22.20 | 22.20 | 1,211,900 |
02 May 2024 | 24.76 | 25.78 | 21.84 | 22.08 | 22.08 | 1,286,500 |
01 May 2024 | 20.24 | 21.61 | 19.90 | 21.06 | 21.06 | 511,600 |
30 Apr 2024 | 18.79 | 21.01 | 18.79 | 20.25 | 20.25 | 828,000 |
29 Apr 2024 | 19.00 | 19.19 | 18.79 | 18.79 | 18.79 | 345,600 |
26 Apr 2024 | 18.52 | 19.19 | 18.41 | 18.86 | 18.86 | 182,900 |
25 Apr 2024 | 18.71 | 18.81 | 18.39 | 18.41 | 18.41 | 211,800 |
24 Apr 2024 | 19.00 | 19.30 | 18.90 | 19.07 | 19.07 | 223,900 |
23 Apr 2024 | 19.23 | 19.63 | 18.96 | 19.00 | 19.00 | 329,400 |
22 Apr 2024 | 19.17 | 19.17 | 18.62 | 19.11 | 19.11 | 160,300 |
19 Apr 2024 | 18.42 | 19.13 | 18.28 | 19.04 | 19.04 | 215,000 |
18 Apr 2024 | 17.97 | 18.99 | 17.86 | 18.56 | 18.56 | 350,300 |
17 Apr 2024 | 19.45 | 19.62 | 18.07 | 18.11 | 18.11 | 254,600 |
16 Apr 2024 | 19.15 | 19.30 | 18.84 | 19.28 | 19.28 | 315,300 |
15 Apr 2024 | 20.06 | 20.27 | 19.18 | 19.23 | 19.23 | 173,000 |
12 Apr 2024 | 20.00 | 21.30 | 19.84 | 20.06 | 20.06 | 684,900 |
11 Apr 2024 | 18.84 | 20.49 | 18.84 | 20.12 | 20.12 | 1,035,200 |
10 Apr 2024 | 17.94 | 19.03 | 17.58 | 18.83 | 18.83 | 385,300 |
09 Apr 2024 | 18.63 | 18.86 | 18.28 | 18.30 | 18.30 | 187,200 |
08 Apr 2024 | 18.56 | 18.64 | 18.08 | 18.61 | 18.61 | 418,400 |
05 Apr 2024 | 18.56 | 18.85 | 18.29 | 18.44 | 18.44 | 366,700 |
04 Apr 2024 | 19.47 | 19.48 | 18.34 | 18.46 | 18.46 | 286,600 |
03 Apr 2024 | 19.58 | 19.97 | 19.30 | 19.41 | 19.41 | 335,500 |
02 Apr 2024 | 19.77 | 20.03 | 19.10 | 19.71 | 19.71 | 308,300 |
01 Apr 2024 | 20.51 | 20.51 | 19.93 | 20.11 | 20.11 | 285,200 |
28 Mar 2024 | 20.19 | 21.07 | 20.01 | 20.37 | 20.37 | 724,200 |
27 Mar 2024 | 19.96 | 20.22 | 19.82 | 20.00 | 20.00 | 224,200 |
26 Mar 2024 | 20.21 | 20.34 | 19.77 | 19.86 | 19.86 | 196,000 |
25 Mar 2024 | 20.02 | 20.25 | 19.83 | 20.10 | 20.10 | 254,600 |
22 Mar 2024 | 20.41 | 20.48 | 20.01 | 20.10 | 20.10 | 207,900 |
21 Mar 2024 | 20.12 | 20.46 | 19.96 | 20.31 | 20.31 | 218,400 |
20 Mar 2024 | 19.02 | 20.13 | 19.02 | 20.11 | 20.11 | 248,300 |
19 Mar 2024 | 19.06 | 19.57 | 18.77 | 19.34 | 19.34 | 286,300 |
18 Mar 2024 | 19.83 | 19.92 | 18.75 | 19.06 | 19.06 | 295,600 |
15 Mar 2024 | 19.53 | 20.26 | 19.21 | 19.83 | 19.83 | 440,300 |
14 Mar 2024 | 19.68 | 19.95 | 19.46 | 19.67 | 19.67 | 437,800 |
13 Mar 2024 | 19.63 | 19.96 | 19.24 | 19.70 | 19.70 | 300,500 |
12 Mar 2024 | 19.55 | 20.24 | 19.48 | 19.75 | 19.75 | 385,500 |
11 Mar 2024 | 19.47 | 19.74 | 19.11 | 19.47 | 19.47 | 333,000 |
08 Mar 2024 | 19.49 | 20.07 | 18.92 | 19.45 | 19.45 | 1,066,300 |
07 Mar 2024 | 21.43 | 22.81 | 21.24 | 21.75 | 21.75 | 298,400 |
06 Mar 2024 | 21.47 | 21.66 | 20.95 | 21.31 | 21.31 | 138,600 |
05 Mar 2024 | 21.16 | 21.75 | 21.14 | 21.37 | 21.37 | 178,300 |
04 Mar 2024 | 21.60 | 21.78 | 21.18 | 21.41 | 21.41 | 232,800 |
01 Mar 2024 | 20.88 | 21.85 | 20.71 | 21.55 | 21.55 | 310,800 |
29 Feb 2024 | 20.76 | 21.00 | 20.16 | 20.75 | 20.75 | 361,000 |
28 Feb 2024 | 21.27 | 21.56 | 20.77 | 20.79 | 20.79 | 241,500 |
27 Feb 2024 | 21.84 | 21.91 | 20.83 | 21.46 | 21.46 | 406,900 |
26 Feb 2024 | 21.92 | 22.38 | 19.97 | 21.55 | 21.55 | 595,500 |
23 Feb 2024 | 19.95 | 20.25 | 19.34 | 20.02 | 20.02 | 448,900 |
22 Feb 2024 | 18.95 | 20.05 | 18.05 | 19.95 | 19.95 | 914,700 |
21 Feb 2024 | 17.10 | 20.01 | 17.05 | 19.71 | 19.71 | 1,349,100 |
20 Feb 2024 | 15.77 | 16.12 | 15.70 | 15.80 | 15.80 | 259,400 |
16 Feb 2024 | 15.74 | 16.42 | 15.45 | 16.12 | 16.12 | 201,100 |
15 Feb 2024 | 15.43 | 16.05 | 15.23 | 15.94 | 15.94 | 217,200 |
14 Feb 2024 | 14.61 | 15.36 | 14.61 | 15.29 | 15.29 | 350,400 |
13 Feb 2024 | 14.15 | 14.65 | 14.05 | 14.51 | 14.51 | 230,000 |
12 Feb 2024 | 14.26 | 14.61 | 14.12 | 14.56 | 14.56 | 269,900 |
09 Feb 2024 | 13.89 | 14.40 | 13.89 | 14.20 | 14.20 | 153,200 |
08 Feb 2024 | 12.75 | 13.84 | 12.75 | 13.75 | 13.75 | 232,800 |
07 Feb 2024 | 12.79 | 13.16 | 12.55 | 12.64 | 12.64 | 138,200 |
06 Feb 2024 | 12.15 | 12.82 | 12.15 | 12.75 | 12.75 | 184,400 |
05 Feb 2024 | 12.52 | 12.59 | 12.22 | 12.26 | 12.26 | 58,300 |
02 Feb 2024 | 12.80 | 12.94 | 12.49 | 12.67 | 12.67 | 117,800 |
01 Feb 2024 | 12.87 | 13.31 | 12.87 | 12.93 | 12.93 | 123,400 |
31 Jan 2024 | 12.59 | 13.01 | 12.44 | 12.75 | 12.75 | 109,300 |
30 Jan 2024 | 12.94 | 12.94 | 12.41 | 12.68 | 12.68 | 81,400 |
29 Jan 2024 | 12.78 | 13.32 | 12.61 | 13.06 | 13.06 | 138,500 |
26 Jan 2024 | 12.87 | 13.16 | 12.75 | 12.77 | 12.77 | 104,400 |
25 Jan 2024 | 12.93 | 13.25 | 12.59 | 12.74 | 12.74 | 134,200 |
24 Jan 2024 | 12.20 | 12.95 | 11.92 | 12.74 | 12.74 | 222,100 |
23 Jan 2024 | 11.39 | 12.15 | 11.07 | 12.00 | 12.00 | 147,100 |
22 Jan 2024 | 11.02 | 11.50 | 10.86 | 11.30 | 11.30 | 155,400 |
19 Jan 2024 | 11.01 | 11.03 | 10.72 | 10.85 | 10.85 | 68,000 |
18 Jan 2024 | 10.95 | 11.09 | 10.77 | 10.95 | 10.95 | 97,000 |
17 Jan 2024 | 10.60 | 11.05 | 10.60 | 10.95 | 10.95 | 111,600 |
16 Jan 2024 | 10.34 | 10.69 | 10.26 | 10.69 | 10.69 | 181,000 |
12 Jan 2024 | 10.94 | 10.94 | 10.37 | 10.45 | 10.45 | 112,500 |
11 Jan 2024 | 10.93 | 11.04 | 10.41 | 10.75 | 10.75 | 117,400 |
10 Jan 2024 | 11.18 | 11.32 | 10.58 | 11.00 | 11.00 | 231,000 |
09 Jan 2024 | 10.96 | 11.15 | 10.52 | 10.86 | 10.86 | 122,500 |
08 Jan 2024 | 11.13 | 11.36 | 10.89 | 11.13 | 11.13 | 169,200 |
05 Jan 2024 | 10.89 | 11.53 | 10.89 | 11.19 | 11.19 | 145,700 |
04 Jan 2024 | 10.94 | 11.08 | 10.81 | 11.01 | 11.01 | 101,100 |
03 Jan 2024 | 10.98 | 11.12 | 10.74 | 10.85 | 10.85 | 73,900 |
02 Jan 2024 | 10.99 | 11.35 | 10.93 | 11.02 | 11.02 | 98,900 |
29 Dec 2023 | 11.66 | 11.69 | 11.11 | 11.15 | 11.15 | 53,900 |
28 Dec 2023 | 11.73 | 11.85 | 11.50 | 11.61 | 11.61 | 82,800 |
27 Dec 2023 | 11.63 | 11.81 | 11.53 | 11.80 | 11.80 | 72,900 |
26 Dec 2023 | 11.38 | 11.57 | 11.23 | 11.55 | 11.55 | 65,100 |
22 Dec 2023 | 11.73 | 11.75 | 11.41 | 11.44 | 11.44 | 85,400 |
21 Dec 2023 | 11.09 | 11.65 | 10.92 | 11.63 | 11.63 | 99,500 |
20 Dec 2023 | 11.43 | 11.65 | 11.05 | 11.08 | 11.08 | 116,100 |
19 Dec 2023 | 10.78 | 11.44 | 10.60 | 11.37 | 11.37 | 150,800 |
18 Dec 2023 | 11.12 | 11.20 | 10.63 | 10.67 | 10.67 | 133,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |