Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.66 | 17.80 | 17.13 | 17.28 | 17.28 | 4,119,400 |
16 May 2024 | 17.94 | 18.23 | 17.50 | 17.65 | 17.65 | 5,306,802 |
15 May 2024 | 18.18 | 18.40 | 18.01 | 18.15 | 18.15 | 1,831,500 |
14 May 2024 | 18.00 | 18.55 | 17.77 | 18.36 | 18.36 | 3,119,500 |
13 May 2024 | 18.33 | 18.33 | 17.62 | 18.00 | 18.00 | 5,172,183 |
10 May 2024 | 18.09 | 18.98 | 17.90 | 18.44 | 18.44 | 7,419,653 |
09 May 2024 | 18.19 | 18.53 | 17.69 | 18.09 | 18.09 | 7,987,678 |
08 May 2024 | 18.44 | 19.30 | 18.14 | 18.90 | 18.90 | 11,519,547 |
07 May 2024 | 19.65 | 21.13 | 19.30 | 19.43 | 19.43 | 14,935,310 |
06 May 2024 | 19.21 | 19.21 | 18.30 | 19.21 | 19.21 | 7,515,258 |
30 Apr 2024 | 17.56 | 17.60 | 17.30 | 17.46 | 17.46 | 1,370,222 |
29 Apr 2024 | 17.47 | 17.73 | 17.45 | 17.59 | 17.59 | 1,857,099 |
26 Apr 2024 | 17.75 | 18.03 | 17.40 | 17.59 | 17.59 | 2,968,738 |
25 Apr 2024 | 18.03 | 18.32 | 17.70 | 17.77 | 17.77 | 2,523,821 |
24 Apr 2024 | 18.08 | 18.66 | 17.61 | 18.22 | 18.22 | 4,527,089 |
23 Apr 2024 | 17.53 | 18.30 | 17.35 | 18.30 | 18.30 | 5,799,623 |
22 Apr 2024 | 16.38 | 17.65 | 16.37 | 17.51 | 17.51 | 5,198,297 |
19 Apr 2024 | 17.34 | 17.57 | 16.71 | 16.98 | 16.98 | 4,583,805 |
18 Apr 2024 | 18.11 | 18.11 | 16.88 | 17.66 | 17.66 | 6,863,855 |
17 Apr 2024 | 16.47 | 16.90 | 15.92 | 16.90 | 16.90 | 3,901,345 |
16 Apr 2024 | 16.49 | 16.75 | 15.73 | 15.79 | 15.79 | 3,655,930 |
15 Apr 2024 | 15.98 | 16.60 | 15.70 | 16.53 | 16.53 | 4,346,261 |
12 Apr 2024 | 16.22 | 16.45 | 15.91 | 15.96 | 15.96 | 2,229,787 |
11 Apr 2024 | 16.10 | 16.85 | 15.80 | 16.21 | 16.21 | 2,529,592 |
10 Apr 2024 | 16.09 | 16.38 | 15.91 | 15.96 | 15.96 | 1,172,301 |
09 Apr 2024 | 15.98 | 16.65 | 15.62 | 16.42 | 16.42 | 2,248,911 |
08 Apr 2024 | 16.91 | 16.91 | 15.96 | 16.01 | 16.01 | 2,109,153 |
03 Apr 2024 | 16.70 | 16.90 | 16.42 | 16.61 | 16.61 | 946,334 |
02 Apr 2024 | 16.80 | 16.93 | 16.46 | 16.71 | 16.71 | 1,611,604 |
01 Apr 2024 | 15.98 | 16.87 | 15.94 | 16.80 | 16.80 | 2,646,281 |
29 Mar 2024 | 15.78 | 16.06 | 15.66 | 15.85 | 15.85 | 833,285 |
28 Mar 2024 | 15.88 | 16.30 | 15.66 | 15.78 | 15.78 | 2,510,634 |
27 Mar 2024 | 16.27 | 16.55 | 15.80 | 15.80 | 15.80 | 2,461,452 |
26 Mar 2024 | 16.45 | 17.20 | 15.99 | 16.30 | 16.30 | 2,675,421 |
25 Mar 2024 | 16.23 | 17.05 | 16.19 | 16.45 | 16.45 | 3,251,131 |
22 Mar 2024 | 16.30 | 16.46 | 15.90 | 16.31 | 16.31 | 2,574,884 |
21 Mar 2024 | 16.98 | 17.18 | 16.23 | 16.40 | 16.40 | 3,372,378 |
20 Mar 2024 | 16.28 | 16.95 | 16.16 | 16.84 | 16.84 | 5,418,383 |
19 Mar 2024 | 15.59 | 16.50 | 15.40 | 16.36 | 16.36 | 4,626,887 |
18 Mar 2024 | 15.10 | 15.75 | 15.01 | 15.55 | 15.55 | 2,285,919 |
15 Mar 2024 | 15.00 | 15.28 | 14.82 | 15.10 | 15.10 | 1,662,118 |
14 Mar 2024 | 15.30 | 15.54 | 14.80 | 15.03 | 15.03 | 2,679,927 |
13 Mar 2024 | 15.33 | 15.80 | 14.89 | 15.34 | 15.34 | 3,537,694 |
12 Mar 2024 | 14.63 | 15.48 | 14.45 | 15.35 | 15.35 | 4,429,542 |
11 Mar 2024 | 14.20 | 14.72 | 13.91 | 14.68 | 14.68 | 3,876,133 |
08 Mar 2024 | 13.82 | 14.37 | 13.82 | 14.08 | 14.08 | 3,032,679 |
07 Mar 2024 | 13.61 | 14.12 | 13.61 | 13.82 | 13.82 | 3,368,865 |
06 Mar 2024 | 13.57 | 13.95 | 13.52 | 13.65 | 13.65 | 2,507,149 |
05 Mar 2024 | 13.77 | 13.90 | 13.51 | 13.62 | 13.62 | 2,111,700 |
04 Mar 2024 | 13.73 | 13.85 | 13.50 | 13.77 | 13.77 | 2,382,358 |
01 Mar 2024 | 13.89 | 13.95 | 13.65 | 13.79 | 13.79 | 2,846,532 |
29 Feb 2024 | 13.54 | 13.88 | 13.34 | 13.76 | 13.76 | 2,972,810 |
28 Feb 2024 | 14.57 | 14.81 | 13.50 | 13.69 | 13.69 | 4,645,991 |
27 Feb 2024 | 14.30 | 14.80 | 14.11 | 14.62 | 14.62 | 2,599,636 |
26 Feb 2024 | 14.46 | 14.60 | 14.30 | 14.40 | 14.40 | 2,164,506 |
23 Feb 2024 | 14.75 | 14.75 | 14.30 | 14.49 | 14.49 | 2,065,519 |
22 Feb 2024 | 14.65 | 14.79 | 14.37 | 14.58 | 14.58 | 1,610,914 |
21 Feb 2024 | 14.34 | 15.02 | 14.00 | 14.64 | 14.64 | 2,423,277 |
20 Feb 2024 | 14.49 | 14.74 | 13.80 | 14.41 | 14.41 | 3,503,884 |
19 Feb 2024 | 14.01 | 14.66 | 13.88 | 14.50 | 14.50 | 4,969,275 |
08 Feb 2024 | 12.24 | 13.66 | 11.80 | 13.66 | 13.66 | 6,041,695 |
07 Feb 2024 | 12.00 | 12.73 | 11.75 | 12.42 | 12.42 | 6,353,300 |
06 Feb 2024 | 10.98 | 12.04 | 10.42 | 11.60 | 11.60 | 8,102,086 |
05 Feb 2024 | 12.80 | 12.85 | 11.57 | 11.57 | 11.57 | 3,081,075 |
02 Feb 2024 | 13.69 | 13.99 | 12.31 | 12.86 | 12.86 | 3,117,693 |
01 Feb 2024 | 13.81 | 14.12 | 13.57 | 13.67 | 13.67 | 3,196,213 |
31 Jan 2024 | 14.53 | 14.60 | 13.88 | 13.88 | 13.88 | 2,209,484 |
30 Jan 2024 | 14.65 | 15.06 | 14.30 | 14.32 | 14.32 | 2,126,040 |
29 Jan 2024 | 15.33 | 15.72 | 14.95 | 15.07 | 15.07 | 2,371,740 |
26 Jan 2024 | 15.81 | 15.98 | 15.37 | 15.44 | 15.44 | 1,836,800 |
25 Jan 2024 | 15.34 | 15.94 | 15.06 | 15.71 | 15.71 | 2,693,842 |
24 Jan 2024 | 15.20 | 15.50 | 14.62 | 15.27 | 15.27 | 3,833,561 |
23 Jan 2024 | 15.38 | 15.61 | 14.85 | 15.25 | 15.25 | 4,988,783 |
22 Jan 2024 | 16.75 | 16.75 | 15.25 | 15.48 | 15.48 | 5,482,198 |
19 Jan 2024 | 16.83 | 17.05 | 16.63 | 16.76 | 16.76 | 1,757,707 |
18 Jan 2024 | 16.50 | 16.95 | 16.25 | 16.89 | 16.89 | 3,410,188 |
17 Jan 2024 | 17.15 | 17.40 | 16.61 | 16.81 | 16.81 | 2,985,276 |
16 Jan 2024 | 17.50 | 17.74 | 16.92 | 17.26 | 17.26 | 4,375,960 |
15 Jan 2024 | 16.60 | 17.95 | 16.48 | 17.52 | 17.52 | 8,259,620 |
12 Jan 2024 | 16.70 | 17.48 | 16.60 | 16.70 | 16.70 | 4,819,055 |
11 Jan 2024 | 16.37 | 16.78 | 16.20 | 16.73 | 16.73 | 3,646,820 |
10 Jan 2024 | 16.26 | 16.76 | 16.10 | 16.46 | 16.46 | 4,205,863 |
09 Jan 2024 | 16.04 | 16.87 | 15.90 | 16.60 | 16.60 | 6,035,717 |
08 Jan 2024 | 16.54 | 16.64 | 16.03 | 16.04 | 16.04 | 3,793,357 |
05 Jan 2024 | 16.54 | 16.89 | 16.33 | 16.40 | 16.40 | 4,212,894 |
04 Jan 2024 | 16.79 | 17.08 | 16.50 | 16.73 | 16.73 | 4,255,000 |
03 Jan 2024 | 16.43 | 17.00 | 16.33 | 16.81 | 16.81 | 8,443,700 |
02 Jan 2024 | 17.43 | 17.43 | 16.31 | 16.60 | 16.60 | 10,894,239 |
29 Dec 2023 | 16.01 | 17.14 | 16.01 | 17.14 | 17.14 | 3,964,605 |
28 Dec 2023 | 15.00 | 15.73 | 14.83 | 15.58 | 15.58 | 6,000,938 |
27 Dec 2023 | 14.98 | 15.35 | 14.35 | 15.09 | 15.09 | 6,109,295 |
26 Dec 2023 | 15.18 | 15.48 | 14.67 | 14.92 | 14.92 | 8,121,597 |
25 Dec 2023 | 15.78 | 15.78 | 14.66 | 15.11 | 15.11 | 11,406,850 |
22 Dec 2023 | 13.92 | 15.07 | 13.80 | 15.07 | 15.07 | 5,906,700 |
21 Dec 2023 | 13.27 | 13.71 | 13.27 | 13.70 | 13.70 | 2,133,100 |
20 Dec 2023 | 13.70 | 13.89 | 13.47 | 13.47 | 13.47 | 2,043,441 |
19 Dec 2023 | 13.79 | 13.83 | 13.64 | 13.83 | 13.83 | 1,678,371 |
18 Dec 2023 | 13.95 | 14.13 | 13.67 | 13.72 | 13.72 | 2,661,818 |
15 Dec 2023 | 13.79 | 14.14 | 13.72 | 14.02 | 14.02 | 3,501,900 |
14 Dec 2023 | 13.98 | 13.98 | 13.64 | 13.69 | 13.69 | 2,036,890 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |