Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 13.80 | 14.20 | 13.45 | 13.80 | 13.80 | 897,476 |
10 May 2024 | 14.60 | 14.65 | 13.60 | 14.15 | 14.15 | 900,604 |
09 May 2024 | 15.00 | 15.50 | 14.65 | 14.85 | 14.85 | 219,259 |
08 May 2024 | 15.80 | 16.00 | 15.15 | 15.15 | 15.15 | 167,325 |
07 May 2024 | 14.90 | 16.45 | 13.95 | 15.45 | 15.45 | 471,641 |
06 May 2024 | 16.15 | 16.15 | 14.80 | 15.30 | 15.30 | 1,019,756 |
03 May 2024 | 16.45 | 16.80 | 15.70 | 16.15 | 16.15 | 366,073 |
02 May 2024 | 16.70 | 17.00 | 15.85 | 16.10 | 16.10 | 549,855 |
30 Apr 2024 | 16.80 | 17.15 | 16.35 | 16.65 | 16.65 | 630,841 |
29 Apr 2024 | 16.90 | 17.10 | 16.55 | 17.05 | 17.05 | 345,987 |
26 Apr 2024 | 17.20 | 17.30 | 16.95 | 16.95 | 16.95 | 53,042 |
25 Apr 2024 | 16.95 | 17.30 | 16.80 | 17.00 | 17.00 | 158,322 |
24 Apr 2024 | 17.45 | 17.55 | 16.95 | 17.30 | 17.30 | 144,453 |
23 Apr 2024 | 17.75 | 17.75 | 17.20 | 17.40 | 17.40 | 180,424 |
22 Apr 2024 | 17.65 | 17.75 | 17.45 | 17.45 | 17.45 | 56,503 |
19 Apr 2024 | 17.90 | 17.90 | 16.90 | 17.65 | 17.65 | 194,010 |
18 Apr 2024 | 18.20 | 18.75 | 17.95 | 17.95 | 17.95 | 61,631 |
17 Apr 2024 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 175,617 |
16 Apr 2024 | 18.60 | 18.70 | 17.95 | 18.55 | 18.55 | 146,118 |
15 Apr 2024 | 17.95 | 18.75 | 17.95 | 18.50 | 18.50 | 28,011 |
12 Apr 2024 | 18.45 | 18.75 | 18.10 | 18.65 | 18.65 | 114,108 |
11 Apr 2024 | 18.65 | 18.75 | 17.95 | 18.10 | 18.10 | 145,824 |
10 Apr 2024 | 18.20 | 19.15 | 18.20 | 18.65 | 18.65 | 99,518 |
09 Apr 2024 | 18.60 | 19.05 | 18.25 | 18.95 | 18.95 | 150,573 |
08 Apr 2024 | 18.90 | 19.35 | 18.30 | 18.85 | 18.85 | 149,053 |
03 Apr 2024 | 19.75 | 20.20 | 18.85 | 19.35 | 19.35 | 286,331 |
02 Apr 2024 | 18.95 | 20.20 | 18.90 | 19.75 | 19.75 | 554,045 |
01 Apr 2024 | 18.55 | 18.95 | 18.10 | 18.95 | 18.95 | 189,894 |
29 Mar 2024 | 17.00 | 18.90 | 16.85 | 18.85 | 18.85 | 219,118 |
28 Mar 2024 | 17.50 | 17.50 | 16.85 | 17.45 | 17.45 | 50,657 |
27 Mar 2024 | 17.40 | 17.45 | 16.85 | 17.45 | 17.45 | 118,767 |
26 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
25 Mar 2024 | 17.05 | 17.60 | 16.95 | 17.30 | 17.30 | 106,527 |
22 Mar 2024 | 17.40 | 17.60 | 16.85 | 17.40 | 17.40 | 194,860 |
21 Mar 2024 | 17.30 | 17.80 | 17.00 | 17.55 | 17.55 | 79,155 |
20 Mar 2024 | 17.95 | 17.95 | 17.05 | 17.35 | 17.35 | 166,965 |
19 Mar 2024 | 18.25 | 18.25 | 17.25 | 17.95 | 17.95 | 286,760 |
18 Mar 2024 | 18.35 | 18.35 | 17.70 | 18.30 | 18.30 | 164,067 |
15 Mar 2024 | 18.95 | 18.95 | 17.95 | 18.35 | 18.35 | 144,627 |
14 Mar 2024 | 18.25 | 18.95 | 18.10 | 18.65 | 18.65 | 156,922 |
13 Mar 2024 | 18.30 | 18.70 | 17.80 | 18.25 | 18.25 | 194,182 |
12 Mar 2024 | 18.70 | 18.70 | 17.85 | 18.30 | 18.30 | 241,618 |
11 Mar 2024 | 18.50 | 18.75 | 17.85 | 18.75 | 18.75 | 96,897 |
08 Mar 2024 | 19.10 | 19.25 | 17.85 | 18.20 | 18.20 | 369,509 |
07 Mar 2024 | 19.60 | 19.70 | 18.80 | 18.85 | 18.85 | 241,749 |
06 Mar 2024 | 19.05 | 19.95 | 19.00 | 19.55 | 19.55 | 171,459 |
05 Mar 2024 | 19.95 | 19.95 | 19.00 | 19.50 | 19.50 | 243,576 |
04 Mar 2024 | 20.00 | 20.00 | 19.25 | 19.95 | 19.95 | 253,847 |
01 Mar 2024 | 19.25 | 20.00 | 19.00 | 19.95 | 19.95 | 313,530 |
29 Feb 2024 | 20.10 | 20.15 | 19.20 | 19.75 | 19.75 | 209,389 |
27 Feb 2024 | 20.75 | 20.75 | 19.25 | 19.95 | 19.95 | 160,413 |
26 Feb 2024 | 20.00 | 21.10 | 19.90 | 20.55 | 20.55 | 645,122 |
23 Feb 2024 | 18.90 | 20.20 | 18.85 | 20.10 | 20.10 | 835,943 |
22 Feb 2024 | 16.85 | 20.00 | 16.85 | 18.85 | 18.85 | 724,537 |
21 Feb 2024 | 16.90 | 17.15 | 16.65 | 17.05 | 17.05 | 587,167 |
20 Feb 2024 | 16.85 | 17.15 | 16.55 | 16.85 | 16.85 | 589,415 |
19 Feb 2024 | 16.95 | 17.15 | 16.55 | 17.15 | 17.15 | 620,653 |
16 Feb 2024 | 16.85 | 16.85 | 16.35 | 16.85 | 16.85 | 176,724 |
15 Feb 2024 | 16.85 | 16.85 | 16.35 | 16.85 | 16.85 | 136,995 |
05 Feb 2024 | 16.75 | 17.05 | 16.45 | 16.85 | 16.85 | 144,333 |
02 Feb 2024 | 16.60 | 17.05 | 16.40 | 16.55 | 16.55 | 174,463 |
01 Feb 2024 | 16.80 | 17.05 | 16.50 | 16.90 | 16.90 | 191,960 |
31 Jan 2024 | 16.95 | 17.05 | 16.45 | 16.90 | 16.90 | 135,692 |
30 Jan 2024 | 17.20 | 17.30 | 16.10 | 16.90 | 16.90 | 390,941 |
29 Jan 2024 | 17.70 | 18.05 | 17.20 | 17.30 | 17.30 | 455,146 |
26 Jan 2024 | 18.75 | 18.85 | 17.40 | 18.10 | 18.10 | 268,004 |
25 Jan 2024 | 18.90 | 19.05 | 18.05 | 18.50 | 18.50 | 417,466 |
24 Jan 2024 | 19.25 | 19.25 | 18.70 | 18.75 | 18.75 | 95,572 |
23 Jan 2024 | 18.70 | 19.55 | 18.70 | 18.95 | 18.95 | 174,557 |
22 Jan 2024 | 19.50 | 19.50 | 18.45 | 19.05 | 19.05 | 401,996 |
19 Jan 2024 | 19.50 | 19.70 | 19.00 | 19.10 | 19.10 | 199,966 |
18 Jan 2024 | 19.50 | 19.80 | 19.45 | 19.75 | 19.75 | 34,419 |
17 Jan 2024 | 19.75 | 19.85 | 19.05 | 19.75 | 19.75 | 115,059 |
16 Jan 2024 | 20.10 | 20.10 | 19.65 | 19.75 | 19.75 | 120,600 |
15 Jan 2024 | 20.00 | 20.45 | 19.70 | 20.10 | 20.10 | 211,107 |
12 Jan 2024 | 19.70 | 19.85 | 19.50 | 19.85 | 19.85 | 192,287 |
11 Jan 2024 | 19.70 | 19.95 | 19.60 | 19.90 | 19.90 | 185,045 |
10 Jan 2024 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | 225,595 |
09 Jan 2024 | 19.75 | 20.05 | 19.75 | 19.75 | 19.75 | 162,127 |
08 Jan 2024 | 19.90 | 20.10 | 19.80 | 19.90 | 19.90 | 102,500 |
05 Jan 2024 | 19.90 | 20.55 | 19.80 | 20.05 | 20.05 | 70,656 |
04 Jan 2024 | 20.10 | 20.55 | 19.80 | 20.45 | 20.45 | 58,105 |
03 Jan 2024 | 19.90 | 20.55 | 19.85 | 20.00 | 20.00 | 47,808 |
02 Jan 2024 | 19.85 | 20.10 | 19.65 | 19.90 | 19.90 | 126,230 |
29 Dec 2023 | 19.90 | 20.25 | 19.85 | 20.10 | 20.10 | 52,702 |
28 Dec 2023 | 19.90 | 20.25 | 19.90 | 20.00 | 20.00 | 150,010 |
27 Dec 2023 | 19.90 | 20.55 | 19.70 | 20.00 | 20.00 | 202,188 |
26 Dec 2023 | 19.90 | 20.10 | 19.70 | 19.90 | 19.90 | 231,873 |
25 Dec 2023 | 20.00 | 20.15 | 19.90 | 19.90 | 19.90 | 205,401 |
22 Dec 2023 | 20.30 | 20.30 | 19.90 | 20.10 | 20.10 | 139,510 |
21 Dec 2023 | 20.25 | 20.25 | 19.85 | 19.85 | 19.85 | 190,209 |
20 Dec 2023 | 20.00 | 20.30 | 19.95 | 20.10 | 20.10 | 113,584 |
19 Dec 2023 | 20.45 | 20.45 | 20.05 | 20.20 | 20.20 | 30,030 |
18 Dec 2023 | 20.45 | 20.55 | 20.00 | 20.15 | 20.15 | 100,434 |
15 Dec 2023 | 20.45 | 20.45 | 20.00 | 20.10 | 20.10 | 143,337 |
14 Dec 2023 | 20.05 | 20.55 | 20.05 | 20.45 | 20.45 | 163,176 |
13 Dec 2023 | 20.05 | 20.55 | 20.00 | 20.25 | 20.25 | 131,164 |
12 Dec 2023 | 20.40 | 20.55 | 20.05 | 20.55 | 20.55 | 113,539 |
11 Dec 2023 | 20.25 | 20.75 | 20.00 | 20.25 | 20.25 | 88,683 |
08 Dec 2023 | 20.40 | 20.70 | 20.15 | 20.50 | 20.50 | 95,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |