Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.81 | 24.91 | 22.59 | 23.84 | 23.84 | 3,422,144 |
09 May 2024 | 24.03 | 25.45 | 23.94 | 24.91 | 24.91 | 2,431,427 |
08 May 2024 | 24.60 | 24.60 | 23.86 | 23.92 | 23.92 | 1,864,402 |
07 May 2024 | 23.37 | 25.95 | 22.85 | 24.35 | 24.35 | 3,196,006 |
06 May 2024 | 22.76 | 24.50 | 21.42 | 23.15 | 23.15 | 2,384,149 |
30 Apr 2024 | 20.40 | 22.45 | 20.40 | 22.35 | 22.35 | 2,545,700 |
29 Apr 2024 | 19.48 | 20.81 | 19.12 | 20.50 | 20.50 | 1,991,889 |
26 Apr 2024 | 19.36 | 19.80 | 19.01 | 19.49 | 19.49 | 1,479,700 |
25 Apr 2024 | 18.68 | 19.99 | 18.50 | 19.50 | 19.50 | 1,677,402 |
24 Apr 2024 | 19.36 | 19.54 | 18.30 | 18.70 | 18.70 | 1,354,607 |
23 Apr 2024 | 17.60 | 19.10 | 16.83 | 19.10 | 19.10 | 1,857,026 |
22 Apr 2024 | 17.45 | 18.00 | 16.88 | 17.45 | 17.45 | 1,037,008 |
19 Apr 2024 | 17.59 | 17.92 | 17.02 | 17.42 | 17.42 | 1,122,100 |
18 Apr 2024 | 17.69 | 18.00 | 17.08 | 17.77 | 17.77 | 1,515,727 |
17 Apr 2024 | 16.80 | 17.95 | 16.80 | 17.42 | 17.42 | 1,981,592 |
16 Apr 2024 | 17.69 | 17.70 | 15.86 | 16.66 | 16.66 | 3,441,286 |
15 Apr 2024 | 20.60 | 20.76 | 16.57 | 18.09 | 18.09 | 6,474,526 |
12 Apr 2024 | 21.87 | 22.09 | 20.60 | 20.60 | 20.60 | 3,299,102 |
11 Apr 2024 | 21.84 | 22.33 | 21.63 | 21.98 | 21.98 | 1,317,300 |
10 Apr 2024 | 22.50 | 22.65 | 21.70 | 22.00 | 22.00 | 2,146,800 |
09 Apr 2024 | 21.06 | 22.68 | 20.85 | 22.47 | 22.47 | 3,354,152 |
08 Apr 2024 | 21.72 | 22.42 | 20.56 | 20.99 | 20.99 | 5,030,094 |
03 Apr 2024 | 20.94 | 21.88 | 20.41 | 21.72 | 21.72 | 4,413,679 |
02 Apr 2024 | 18.90 | 21.37 | 18.75 | 21.00 | 21.00 | 5,298,601 |
01 Apr 2024 | 18.32 | 19.00 | 18.13 | 18.89 | 18.89 | 3,256,831 |
29 Mar 2024 | 17.70 | 18.88 | 17.70 | 18.24 | 18.24 | 1,603,800 |
28 Mar 2024 | 17.71 | 18.18 | 17.30 | 17.79 | 17.79 | 995,400 |
27 Mar 2024 | 18.25 | 18.50 | 17.56 | 17.71 | 17.71 | 1,636,800 |
26 Mar 2024 | 18.33 | 19.12 | 18.02 | 18.30 | 18.30 | 1,757,800 |
25 Mar 2024 | 18.05 | 18.87 | 18.02 | 18.35 | 18.35 | 2,911,220 |
22 Mar 2024 | 17.10 | 18.38 | 16.93 | 18.01 | 18.01 | 3,008,189 |
21 Mar 2024 | 17.02 | 17.30 | 16.75 | 17.00 | 17.00 | 1,171,700 |
20 Mar 2024 | 17.30 | 17.63 | 16.73 | 17.02 | 17.02 | 2,025,700 |
19 Mar 2024 | 18.05 | 18.15 | 17.20 | 17.28 | 17.28 | 2,864,157 |
18 Mar 2024 | 17.83 | 18.46 | 17.75 | 18.05 | 18.05 | 2,592,000 |
15 Mar 2024 | 16.70 | 18.38 | 16.70 | 18.20 | 18.20 | 3,004,900 |
14 Mar 2024 | 16.35 | 17.18 | 16.35 | 16.90 | 16.90 | 2,254,489 |
13 Mar 2024 | 16.20 | 17.24 | 16.01 | 16.79 | 16.79 | 3,989,799 |
12 Mar 2024 | 14.81 | 16.27 | 14.80 | 16.23 | 16.23 | 3,169,479 |
11 Mar 2024 | 14.80 | 14.80 | 14.00 | 14.58 | 14.58 | 1,353,000 |
08 Mar 2024 | 14.09 | 14.28 | 13.92 | 14.27 | 14.27 | 699,300 |
07 Mar 2024 | 14.12 | 14.26 | 13.83 | 14.08 | 14.08 | 1,006,200 |
06 Mar 2024 | 13.61 | 14.16 | 13.33 | 14.07 | 14.07 | 1,853,400 |
05 Mar 2024 | 14.15 | 14.15 | 13.50 | 13.61 | 13.61 | 993,957 |
04 Mar 2024 | 14.18 | 14.28 | 13.88 | 14.11 | 14.11 | 868,601 |
01 Mar 2024 | 14.08 | 14.27 | 13.67 | 14.18 | 14.18 | 1,478,013 |
29 Feb 2024 | 13.40 | 14.37 | 12.92 | 13.94 | 13.94 | 2,001,900 |
28 Feb 2024 | 15.00 | 15.39 | 13.22 | 13.44 | 13.44 | 2,446,152 |
27 Feb 2024 | 14.83 | 15.10 | 14.66 | 14.98 | 14.98 | 1,707,222 |
26 Feb 2024 | 15.11 | 15.47 | 14.83 | 14.92 | 14.92 | 2,555,798 |
23 Feb 2024 | 14.33 | 15.49 | 14.30 | 15.19 | 15.19 | 3,378,307 |
22 Feb 2024 | 12.80 | 14.59 | 12.80 | 14.54 | 14.54 | 3,637,002 |
21 Feb 2024 | 12.05 | 13.29 | 11.85 | 13.07 | 13.07 | 3,670,786 |
20 Feb 2024 | 11.03 | 12.42 | 10.96 | 12.04 | 12.04 | 3,229,526 |
19 Feb 2024 | 10.29 | 11.28 | 10.29 | 10.92 | 10.92 | 2,594,012 |
08 Feb 2024 | 9.24 | 10.47 | 8.33 | 10.35 | 10.35 | 3,441,051 |
07 Feb 2024 | 10.39 | 10.44 | 8.70 | 9.02 | 9.02 | 4,276,400 |
06 Feb 2024 | 9.37 | 10.96 | 9.01 | 10.51 | 10.51 | 4,417,144 |
05 Feb 2024 | 13.01 | 13.11 | 10.54 | 10.89 | 10.89 | 4,316,435 |
02 Feb 2024 | 13.97 | 14.45 | 12.22 | 13.12 | 13.12 | 2,029,401 |
01 Feb 2024 | 14.56 | 14.58 | 13.57 | 13.91 | 13.91 | 1,772,799 |
31 Jan 2024 | 15.82 | 15.82 | 14.53 | 14.58 | 14.58 | 1,462,480 |
30 Jan 2024 | 16.81 | 16.82 | 15.65 | 15.81 | 15.81 | 1,740,394 |
29 Jan 2024 | 17.48 | 17.78 | 16.66 | 16.73 | 16.73 | 1,065,100 |
26 Jan 2024 | 17.08 | 17.78 | 17.08 | 17.55 | 17.55 | 1,420,965 |
25 Jan 2024 | 16.43 | 17.08 | 16.16 | 17.02 | 17.02 | 1,296,100 |
24 Jan 2024 | 15.99 | 16.60 | 15.51 | 16.20 | 16.20 | 1,950,180 |
23 Jan 2024 | 16.76 | 16.78 | 15.80 | 15.85 | 15.85 | 2,186,221 |
22 Jan 2024 | 18.21 | 18.33 | 16.65 | 16.80 | 16.80 | 1,517,894 |
19 Jan 2024 | 18.50 | 18.63 | 18.05 | 18.12 | 18.12 | 993,100 |
18 Jan 2024 | 18.90 | 18.97 | 17.94 | 18.35 | 18.35 | 1,528,889 |
17 Jan 2024 | 19.32 | 19.35 | 18.92 | 18.92 | 18.92 | 807,700 |
16 Jan 2024 | 19.40 | 19.48 | 18.96 | 19.32 | 19.32 | 928,800 |
15 Jan 2024 | 19.36 | 19.53 | 19.26 | 19.30 | 19.30 | 784,600 |
12 Jan 2024 | 19.54 | 19.81 | 19.30 | 19.33 | 19.33 | 791,900 |
11 Jan 2024 | 19.54 | 19.68 | 19.25 | 19.51 | 19.51 | 707,100 |
10 Jan 2024 | 19.48 | 19.65 | 19.22 | 19.44 | 19.44 | 997,200 |
09 Jan 2024 | 19.34 | 19.69 | 19.28 | 19.61 | 19.61 | 1,003,200 |
08 Jan 2024 | 19.60 | 19.62 | 19.24 | 19.26 | 19.26 | 909,300 |
05 Jan 2024 | 19.81 | 19.99 | 19.25 | 19.40 | 19.40 | 1,576,400 |
04 Jan 2024 | 19.68 | 19.88 | 19.56 | 19.83 | 19.83 | 898,200 |
03 Jan 2024 | 19.73 | 19.91 | 19.57 | 19.68 | 19.68 | 999,500 |
02 Jan 2024 | 19.41 | 19.81 | 19.38 | 19.73 | 19.73 | 1,627,100 |
29 Dec 2023 | 18.95 | 19.44 | 18.90 | 19.35 | 19.35 | 1,683,401 |
28 Dec 2023 | 18.45 | 19.10 | 18.29 | 18.86 | 18.86 | 1,548,400 |
27 Dec 2023 | 18.49 | 18.60 | 18.00 | 18.47 | 18.47 | 891,070 |
26 Dec 2023 | 18.33 | 18.59 | 18.22 | 18.37 | 18.37 | 1,051,370 |
25 Dec 2023 | 18.67 | 18.67 | 18.01 | 18.29 | 18.29 | 981,200 |
22 Dec 2023 | 19.02 | 19.06 | 18.50 | 18.60 | 18.60 | 1,139,100 |
21 Dec 2023 | 18.83 | 19.00 | 18.28 | 19.00 | 19.00 | 1,256,110 |
20 Dec 2023 | 18.75 | 19.05 | 18.72 | 18.76 | 18.76 | 755,400 |
19 Dec 2023 | 18.71 | 18.88 | 18.38 | 18.70 | 18.70 | 554,600 |
18 Dec 2023 | 18.90 | 18.99 | 18.59 | 18.62 | 18.62 | 904,902 |
15 Dec 2023 | 18.80 | 18.92 | 18.52 | 18.80 | 18.80 | 776,100 |
14 Dec 2023 | 18.75 | 18.95 | 18.63 | 18.74 | 18.74 | 967,700 |
13 Dec 2023 | 18.47 | 18.83 | 18.23 | 18.61 | 18.61 | 924,000 |
12 Dec 2023 | 18.24 | 18.46 | 17.98 | 18.41 | 18.41 | 842,600 |
11 Dec 2023 | 18.07 | 18.65 | 17.94 | 18.17 | 18.17 | 1,522,558 |
08 Dec 2023 | 19.10 | 19.10 | 18.03 | 18.09 | 18.09 | 1,428,401 |
07 Dec 2023 | 19.34 | 19.34 | 18.75 | 18.86 | 18.86 | 1,123,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |