Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 14.76 | 14.17 | 13.67 | 13.99 | 13.99 | 3,334,114 |
10 May 2024 | 14.76 | 14.90 | 14.19 | 14.30 | 14.30 | 3,383,790 |
09 May 2024 | 14.60 | 14.74 | 14.51 | 14.57 | 14.57 | 2,597,490 |
08 May 2024 | 14.97 | 14.99 | 14.48 | 14.49 | 14.49 | 4,093,815 |
07 May 2024 | 15.06 | 15.46 | 14.92 | 15.01 | 15.01 | 4,668,025 |
06 May 2024 | 15.17 | 15.24 | 14.87 | 15.08 | 15.08 | 5,142,790 |
30 Apr 2024 | 15.01 | 15.08 | 14.61 | 14.88 | 14.88 | 6,034,591 |
29 Apr 2024 | 14.17 | 15.07 | 14.11 | 14.86 | 14.86 | 7,100,236 |
26 Apr 2024 | 13.42 | 14.24 | 13.40 | 13.97 | 13.97 | 5,695,280 |
25 Apr 2024 | 13.48 | 13.77 | 13.40 | 13.64 | 13.64 | 4,467,078 |
24 Apr 2024 | 13.12 | 13.62 | 13.07 | 13.62 | 13.62 | 6,108,815 |
23 Apr 2024 | 13.38 | 13.96 | 13.11 | 13.18 | 13.18 | 6,444,418 |
22 Apr 2024 | 12.98 | 13.09 | 12.39 | 12.71 | 12.71 | 3,637,400 |
19 Apr 2024 | 13.03 | 13.37 | 12.60 | 12.99 | 12.99 | 4,929,700 |
18 Apr 2024 | 14.00 | 14.02 | 13.31 | 13.41 | 13.41 | 5,077,294 |
17 Apr 2024 | 12.93 | 13.80 | 12.93 | 13.70 | 13.70 | 5,819,029 |
16 Apr 2024 | 14.02 | 14.08 | 12.50 | 12.60 | 12.60 | 6,129,058 |
15 Apr 2024 | 15.00 | 15.00 | 13.80 | 14.11 | 14.11 | 5,502,475 |
12 Apr 2024 | 15.23 | 15.34 | 14.85 | 14.85 | 14.85 | 3,588,400 |
11 Apr 2024 | 14.80 | 15.78 | 14.70 | 15.22 | 15.22 | 6,008,095 |
10 Apr 2024 | 15.20 | 15.23 | 14.56 | 14.80 | 14.80 | 4,018,606 |
09 Apr 2024 | 15.08 | 15.30 | 14.95 | 15.18 | 15.18 | 3,247,388 |
08 Apr 2024 | 15.31 | 15.35 | 14.83 | 14.93 | 14.93 | 4,164,222 |
03 Apr 2024 | 15.86 | 15.93 | 15.30 | 15.38 | 15.38 | 5,315,187 |
02 Apr 2024 | 16.80 | 16.80 | 15.82 | 16.00 | 16.00 | 6,311,683 |
01 Apr 2024 | 16.20 | 16.47 | 16.02 | 16.33 | 16.33 | 4,759,500 |
29 Mar 2024 | 16.20 | 16.31 | 15.73 | 16.00 | 16.00 | 3,957,082 |
28 Mar 2024 | 15.43 | 16.53 | 15.40 | 16.17 | 16.17 | 8,255,956 |
27 Mar 2024 | 16.27 | 16.59 | 15.37 | 15.42 | 15.42 | 8,558,864 |
26 Mar 2024 | 16.85 | 17.02 | 16.03 | 16.34 | 16.34 | 9,106,472 |
25 Mar 2024 | 18.23 | 18.28 | 16.90 | 16.93 | 16.93 | 13,070,398 |
22 Mar 2024 | 17.90 | 18.70 | 17.27 | 18.31 | 18.31 | 19,606,245 |
21 Mar 2024 | 18.30 | 18.72 | 17.93 | 18.20 | 18.20 | 17,068,130 |
20 Mar 2024 | 17.76 | 18.10 | 17.66 | 17.98 | 17.98 | 15,442,837 |
19 Mar 2024 | 17.77 | 18.10 | 17.50 | 17.52 | 17.52 | 12,357,209 |
18 Mar 2024 | 17.00 | 17.98 | 17.00 | 17.77 | 17.77 | 15,243,964 |
15 Mar 2024 | 16.80 | 17.10 | 16.51 | 17.02 | 17.02 | 6,881,031 |
14 Mar 2024 | 17.20 | 17.36 | 16.53 | 16.83 | 16.83 | 11,169,324 |
13 Mar 2024 | 17.25 | 18.00 | 17.00 | 17.61 | 17.61 | 16,781,654 |
12 Mar 2024 | 17.25 | 17.41 | 16.80 | 17.06 | 17.06 | 8,718,961 |
11 Mar 2024 | 16.36 | 17.10 | 16.31 | 16.91 | 16.91 | 8,889,502 |
08 Mar 2024 | 16.49 | 16.70 | 16.09 | 16.64 | 16.64 | 8,529,478 |
07 Mar 2024 | 17.01 | 17.30 | 16.11 | 16.31 | 16.31 | 12,264,998 |
06 Mar 2024 | 17.28 | 17.54 | 16.57 | 16.88 | 16.88 | 14,859,480 |
05 Mar 2024 | 17.35 | 18.18 | 17.25 | 17.60 | 17.60 | 16,170,391 |
04 Mar 2024 | 17.90 | 17.99 | 16.85 | 17.74 | 17.74 | 14,915,614 |
01 Mar 2024 | 17.52 | 18.03 | 17.32 | 17.84 | 17.84 | 19,557,332 |
29 Feb 2024 | 16.46 | 18.53 | 16.46 | 18.15 | 18.15 | 23,735,739 |
28 Feb 2024 | 17.56 | 20.50 | 17.10 | 17.23 | 17.23 | 32,952,511 |
27 Feb 2024 | 17.05 | 18.00 | 16.58 | 17.88 | 17.88 | 23,066,478 |
26 Feb 2024 | 17.91 | 18.81 | 16.58 | 17.92 | 17.92 | 34,501,837 |
23 Feb 2024 | 14.77 | 17.38 | 14.47 | 17.38 | 17.38 | 19,638,652 |
22 Feb 2024 | 13.68 | 14.78 | 13.68 | 14.48 | 14.48 | 14,108,499 |
21 Feb 2024 | 13.82 | 14.50 | 13.34 | 13.82 | 13.82 | 15,661,486 |
20 Feb 2024 | 13.53 | 15.62 | 13.53 | 14.10 | 14.10 | 23,553,753 |
19 Feb 2024 | 12.39 | 13.43 | 11.80 | 13.43 | 13.43 | 11,482,498 |
08 Feb 2024 | 10.15 | 11.20 | 9.90 | 11.19 | 11.19 | 10,664,164 |
07 Feb 2024 | 11.01 | 11.18 | 9.85 | 10.08 | 10.08 | 10,083,172 |
06 Feb 2024 | 10.32 | 11.37 | 9.62 | 10.92 | 10.92 | 10,996,590 |
05 Feb 2024 | 13.00 | 13.01 | 10.70 | 10.96 | 10.96 | 10,219,309 |
02 Feb 2024 | 13.67 | 14.20 | 12.40 | 13.01 | 13.01 | 6,551,875 |
01 Feb 2024 | 13.57 | 13.98 | 13.14 | 13.66 | 13.66 | 6,590,315 |
31 Jan 2024 | 15.05 | 15.37 | 14.14 | 14.16 | 14.16 | 5,651,713 |
30 Jan 2024 | 15.86 | 15.87 | 15.05 | 15.12 | 15.12 | 3,512,984 |
29 Jan 2024 | 16.43 | 16.59 | 15.63 | 15.65 | 15.65 | 4,953,578 |
26 Jan 2024 | 16.38 | 16.97 | 16.30 | 16.46 | 16.46 | 5,985,516 |
25 Jan 2024 | 15.68 | 16.37 | 15.45 | 16.33 | 16.33 | 5,266,750 |
24 Jan 2024 | 15.50 | 15.77 | 15.00 | 15.68 | 15.68 | 5,123,953 |
23 Jan 2024 | 15.36 | 15.62 | 15.01 | 15.53 | 15.53 | 5,321,730 |
22 Jan 2024 | 16.61 | 16.65 | 15.07 | 15.35 | 15.35 | 5,634,450 |
19 Jan 2024 | 16.72 | 17.12 | 16.61 | 16.61 | 16.61 | 4,470,800 |
18 Jan 2024 | 16.80 | 16.97 | 16.18 | 16.61 | 16.61 | 5,260,700 |
17 Jan 2024 | 17.20 | 17.30 | 16.81 | 16.81 | 16.81 | 2,528,600 |
16 Jan 2024 | 17.57 | 17.57 | 16.97 | 17.20 | 17.20 | 3,459,582 |
15 Jan 2024 | 17.47 | 17.78 | 17.36 | 17.45 | 17.45 | 2,446,382 |
12 Jan 2024 | 17.95 | 18.08 | 17.49 | 17.52 | 17.52 | 3,331,800 |
11 Jan 2024 | 17.25 | 17.98 | 17.25 | 17.93 | 17.93 | 4,429,886 |
10 Jan 2024 | 17.74 | 17.85 | 17.27 | 17.30 | 17.30 | 4,408,647 |
09 Jan 2024 | 17.90 | 18.19 | 17.67 | 17.85 | 17.85 | 3,901,700 |
08 Jan 2024 | 17.92 | 18.08 | 17.72 | 17.75 | 17.75 | 3,434,800 |
05 Jan 2024 | 18.38 | 18.47 | 17.76 | 17.91 | 17.91 | 5,037,400 |
04 Jan 2024 | 18.60 | 18.62 | 18.19 | 18.37 | 18.37 | 3,972,952 |
03 Jan 2024 | 18.71 | 18.89 | 18.45 | 18.63 | 18.63 | 5,538,487 |
02 Jan 2024 | 19.21 | 19.54 | 18.72 | 18.75 | 18.75 | 6,312,900 |
29 Dec 2023 | 18.64 | 19.35 | 18.64 | 19.15 | 19.15 | 6,435,200 |
28 Dec 2023 | 18.45 | 18.92 | 17.82 | 18.68 | 18.68 | 7,795,197 |
27 Dec 2023 | 18.54 | 18.75 | 18.19 | 18.48 | 18.48 | 6,866,612 |
26 Dec 2023 | 19.40 | 19.43 | 18.34 | 18.54 | 18.54 | 10,456,981 |
25 Dec 2023 | 20.19 | 20.57 | 19.09 | 19.39 | 19.39 | 11,226,389 |
22 Dec 2023 | 21.88 | 22.12 | 19.80 | 20.09 | 20.09 | 21,960,189 |
21 Dec 2023 | 20.93 | 22.24 | 20.66 | 21.94 | 21.94 | 19,403,809 |
20 Dec 2023 | 21.82 | 22.71 | 21.33 | 21.35 | 21.35 | 20,238,362 |
19 Dec 2023 | 20.97 | 22.70 | 20.87 | 21.80 | 21.80 | 19,098,816 |
18 Dec 2023 | 22.10 | 22.18 | 20.88 | 21.02 | 21.02 | 15,386,058 |
15 Dec 2023 | 21.70 | 22.65 | 21.50 | 22.06 | 22.06 | 19,514,113 |
14 Dec 2023 | 22.36 | 22.97 | 21.66 | 21.80 | 21.80 | 21,730,231 |
13 Dec 2023 | 22.48 | 23.45 | 22.07 | 22.53 | 22.53 | 29,824,524 |
12 Dec 2023 | 23.08 | 24.16 | 22.61 | 22.82 | 22.82 | 38,984,542 |
11 Dec 2023 | 21.86 | 24.86 | 21.77 | 22.90 | 22.90 | 38,939,642 |
08 Dec 2023 | 21.57 | 21.64 | 20.63 | 20.72 | 20.72 | 13,909,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |