Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.76 | 16.15 | 15.75 | 15.91 | 15.91 | 4,116,522 |
06 May 2024 | 15.76 | 16.00 | 15.67 | 15.75 | 15.75 | 3,416,400 |
30 Apr 2024 | 15.76 | 15.89 | 15.31 | 15.57 | 15.57 | 4,111,620 |
29 Apr 2024 | 15.20 | 15.77 | 15.20 | 15.71 | 15.71 | 5,192,087 |
26 Apr 2024 | 14.90 | 15.27 | 14.79 | 15.17 | 15.17 | 4,649,091 |
25 Apr 2024 | 14.69 | 14.95 | 14.55 | 14.91 | 14.91 | 3,813,257 |
24 Apr 2024 | 14.58 | 14.85 | 14.46 | 14.78 | 14.78 | 3,804,951 |
23 Apr 2024 | 14.30 | 14.65 | 14.25 | 14.60 | 14.60 | 4,601,356 |
22 Apr 2024 | 14.34 | 14.47 | 13.91 | 14.19 | 14.19 | 3,814,523 |
19 Apr 2024 | 14.74 | 14.82 | 14.33 | 14.35 | 14.35 | 4,749,715 |
18 Apr 2024 | 15.01 | 15.20 | 14.41 | 14.83 | 14.83 | 6,260,386 |
17 Apr 2024 | 14.12 | 15.83 | 14.00 | 15.26 | 15.26 | 9,797,418 |
16 Apr 2024 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | 3,264,000 |
15 Apr 2024 | 17.17 | 18.35 | 16.00 | 16.89 | 16.89 | 11,666,248 |
12 Apr 2024 | 16.45 | 16.71 | 16.20 | 16.68 | 16.68 | 4,481,571 |
11 Apr 2024 | 15.98 | 16.72 | 15.91 | 16.41 | 16.41 | 4,187,490 |
10 Apr 2024 | 16.77 | 16.77 | 15.95 | 16.21 | 16.21 | 4,643,105 |
09 Apr 2024 | 16.51 | 16.86 | 16.50 | 16.79 | 16.79 | 3,784,900 |
08 Apr 2024 | 17.22 | 17.22 | 16.60 | 16.63 | 16.63 | 4,983,028 |
03 Apr 2024 | 18.10 | 18.20 | 17.16 | 17.22 | 17.22 | 7,845,939 |
02 Apr 2024 | 19.08 | 19.22 | 18.00 | 18.15 | 18.15 | 10,927,704 |
01 Apr 2024 | 19.10 | 20.20 | 19.07 | 19.20 | 19.20 | 12,314,110 |
29 Mar 2024 | 19.50 | 19.67 | 18.70 | 18.99 | 18.99 | 11,884,720 |
28 Mar 2024 | 18.31 | 20.57 | 18.31 | 19.94 | 19.94 | 23,109,789 |
27 Mar 2024 | 18.79 | 19.50 | 18.48 | 18.70 | 18.70 | 10,498,749 |
26 Mar 2024 | 18.82 | 18.94 | 17.92 | 18.79 | 18.79 | 7,376,390 |
25 Mar 2024 | 19.99 | 20.00 | 18.75 | 18.76 | 18.76 | 9,143,707 |
22 Mar 2024 | 19.80 | 20.30 | 19.01 | 19.98 | 19.98 | 14,227,513 |
21 Mar 2024 | 19.60 | 20.02 | 19.43 | 19.74 | 19.74 | 10,369,565 |
20 Mar 2024 | 19.20 | 19.62 | 19.11 | 19.49 | 19.49 | 11,681,007 |
19 Mar 2024 | 19.13 | 19.40 | 18.97 | 19.01 | 19.01 | 7,541,325 |
18 Mar 2024 | 18.64 | 19.10 | 18.61 | 19.07 | 19.07 | 8,604,619 |
15 Mar 2024 | 18.62 | 18.97 | 18.31 | 18.62 | 18.62 | 6,159,552 |
14 Mar 2024 | 18.78 | 18.95 | 18.02 | 18.44 | 18.44 | 10,193,777 |
13 Mar 2024 | 19.40 | 19.53 | 18.72 | 19.07 | 19.07 | 16,193,918 |
12 Mar 2024 | 19.25 | 20.50 | 19.25 | 19.30 | 19.30 | 20,175,144 |
11 Mar 2024 | 18.74 | 19.91 | 18.15 | 19.08 | 19.08 | 19,914,752 |
08 Mar 2024 | 17.90 | 18.66 | 17.71 | 18.59 | 18.59 | 9,304,144 |
07 Mar 2024 | 18.11 | 18.37 | 17.58 | 17.93 | 17.93 | 9,155,563 |
06 Mar 2024 | 18.16 | 18.85 | 18.06 | 18.30 | 18.30 | 9,646,915 |
05 Mar 2024 | 18.80 | 19.20 | 18.27 | 18.59 | 18.59 | 15,270,537 |
04 Mar 2024 | 17.97 | 19.57 | 17.13 | 18.87 | 18.87 | 17,200,678 |
01 Mar 2024 | 17.59 | 18.50 | 17.35 | 17.91 | 17.91 | 16,778,126 |
29 Feb 2024 | 15.90 | 17.93 | 15.80 | 17.77 | 17.77 | 19,258,456 |
28 Feb 2024 | 18.45 | 18.80 | 16.28 | 16.30 | 16.30 | 13,131,883 |
27 Feb 2024 | 17.03 | 18.16 | 17.00 | 18.09 | 18.09 | 9,487,533 |
26 Feb 2024 | 17.17 | 17.55 | 16.65 | 17.26 | 17.26 | 10,256,534 |
23 Feb 2024 | 16.45 | 17.20 | 16.04 | 17.16 | 17.16 | 13,201,552 |
22 Feb 2024 | 15.48 | 16.41 | 15.48 | 16.34 | 16.34 | 12,046,992 |
21 Feb 2024 | 15.20 | 16.21 | 14.89 | 15.52 | 15.52 | 13,211,242 |
20 Feb 2024 | 14.51 | 15.96 | 14.50 | 15.86 | 15.86 | 14,483,627 |
19 Feb 2024 | 13.57 | 14.51 | 13.57 | 14.51 | 14.51 | 7,797,357 |
08 Feb 2024 | 12.11 | 13.25 | 11.16 | 13.19 | 13.19 | 10,540,939 |
07 Feb 2024 | 13.40 | 13.49 | 12.07 | 12.09 | 12.09 | 11,204,490 |
06 Feb 2024 | 13.40 | 14.25 | 12.73 | 13.41 | 13.41 | 9,805,220 |
05 Feb 2024 | 15.51 | 15.66 | 14.14 | 14.14 | 14.14 | 5,434,058 |
02 Feb 2024 | 16.42 | 17.23 | 15.01 | 15.71 | 15.71 | 6,110,247 |
01 Feb 2024 | 16.50 | 16.91 | 15.99 | 16.42 | 16.42 | 5,205,440 |
31 Jan 2024 | 17.61 | 18.05 | 16.52 | 16.53 | 16.53 | 6,035,048 |
30 Jan 2024 | 18.50 | 18.58 | 17.83 | 17.88 | 17.88 | 3,813,040 |
29 Jan 2024 | 19.65 | 19.71 | 18.60 | 18.60 | 18.60 | 5,337,040 |
26 Jan 2024 | 19.45 | 20.40 | 19.35 | 19.66 | 19.66 | 8,999,960 |
25 Jan 2024 | 18.47 | 19.92 | 18.25 | 19.43 | 19.43 | 7,725,880 |
24 Jan 2024 | 18.26 | 18.63 | 17.77 | 18.46 | 18.46 | 4,025,764 |
23 Jan 2024 | 18.10 | 18.38 | 17.75 | 18.33 | 18.33 | 4,397,769 |
22 Jan 2024 | 19.50 | 19.88 | 17.93 | 18.09 | 18.09 | 4,943,261 |
19 Jan 2024 | 19.45 | 19.96 | 19.40 | 19.50 | 19.50 | 4,882,820 |
18 Jan 2024 | 19.50 | 19.77 | 18.78 | 19.45 | 19.45 | 5,637,673 |
17 Jan 2024 | 20.18 | 20.24 | 19.53 | 19.59 | 19.59 | 3,832,600 |
16 Jan 2024 | 20.58 | 20.58 | 19.97 | 20.27 | 20.27 | 4,398,160 |
15 Jan 2024 | 20.53 | 20.82 | 20.35 | 20.62 | 20.62 | 2,790,440 |
12 Jan 2024 | 21.02 | 21.25 | 20.51 | 20.53 | 20.53 | 4,073,260 |
11 Jan 2024 | 20.32 | 21.12 | 20.32 | 21.06 | 21.06 | 5,957,289 |
10 Jan 2024 | 20.99 | 20.99 | 20.20 | 20.31 | 20.31 | 4,542,580 |
09 Jan 2024 | 21.10 | 21.55 | 20.73 | 20.98 | 20.98 | 5,009,000 |
08 Jan 2024 | 21.30 | 21.59 | 21.12 | 21.12 | 21.12 | 3,586,420 |
05 Jan 2024 | 22.21 | 22.27 | 21.28 | 21.44 | 21.44 | 6,636,149 |
04 Jan 2024 | 22.58 | 22.59 | 21.91 | 22.21 | 22.21 | 4,369,768 |
03 Jan 2024 | 22.21 | 22.76 | 22.03 | 22.60 | 22.60 | 6,939,931 |
02 Jan 2024 | 22.77 | 23.19 | 22.34 | 22.36 | 22.36 | 6,126,795 |
29 Dec 2023 | 21.80 | 22.85 | 21.65 | 22.75 | 22.75 | 9,190,889 |
28 Dec 2023 | 21.85 | 22.00 | 21.15 | 21.92 | 21.92 | 8,424,826 |
27 Dec 2023 | 21.91 | 22.33 | 21.60 | 21.80 | 21.80 | 7,135,816 |
26 Dec 2023 | 22.55 | 22.86 | 21.90 | 21.99 | 21.99 | 8,753,800 |
25 Dec 2023 | 23.00 | 23.30 | 22.14 | 22.54 | 22.54 | 11,529,967 |
22 Dec 2023 | 25.70 | 26.10 | 23.70 | 23.70 | 23.70 | 17,254,352 |
21 Dec 2023 | 24.89 | 26.66 | 24.17 | 26.33 | 26.33 | 20,926,681 |
20 Dec 2023 | 27.41 | 28.35 | 25.50 | 25.81 | 25.81 | 22,556,015 |
19 Dec 2023 | 26.39 | 27.68 | 26.05 | 27.55 | 27.55 | 29,229,754 |
18 Dec 2023 | 25.82 | 26.80 | 25.38 | 26.59 | 26.59 | 19,191,719 |
15 Dec 2023 | 25.61 | 26.32 | 24.91 | 25.97 | 25.97 | 13,116,496 |
14 Dec 2023 | 25.32 | 26.80 | 25.32 | 25.60 | 25.60 | 13,941,020 |
13 Dec 2023 | 25.85 | 25.97 | 25.26 | 25.29 | 25.29 | 6,872,128 |
12 Dec 2023 | 25.83 | 26.17 | 25.60 | 25.84 | 25.84 | 7,916,168 |
11 Dec 2023 | 25.30 | 26.18 | 25.02 | 25.97 | 25.97 | 11,097,301 |
08 Dec 2023 | 25.70 | 25.86 | 25.20 | 25.52 | 25.52 | 12,258,180 |
07 Dec 2023 | 25.61 | 26.43 | 25.47 | 25.92 | 25.92 | 21,695,120 |
06 Dec 2023 | 23.98 | 26.49 | 23.53 | 25.62 | 25.62 | 23,676,861 |
05 Dec 2023 | 25.12 | 25.16 | 24.02 | 24.08 | 24.08 | 9,930,143 |
04 Dec 2023 | 24.30 | 25.80 | 24.14 | 25.25 | 25.25 | 15,685,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |