Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.35 | 17.69 | 17.28 | 17.40 | 17.40 | 1,372,189 |
16 May 2024 | 17.32 | 17.55 | 17.09 | 17.34 | 17.34 | 1,294,510 |
15 May 2024 | 17.58 | 17.76 | 17.20 | 17.32 | 17.32 | 1,338,011 |
14 May 2024 | 17.56 | 17.81 | 16.96 | 17.57 | 17.57 | 1,887,833 |
13 May 2024 | 19.30 | 19.50 | 17.56 | 17.56 | 17.56 | 4,384,325 |
10 May 2024 | 18.26 | 19.16 | 17.91 | 19.14 | 19.14 | 4,945,386 |
09 May 2024 | 18.28 | 18.49 | 18.04 | 18.26 | 18.26 | 956,457 |
08 May 2024 | 18.22 | 18.52 | 18.00 | 18.36 | 18.36 | 1,310,291 |
07 May 2024 | 18.57 | 18.65 | 17.87 | 18.22 | 18.22 | 1,373,045 |
06 May 2024 | 18.80 | 18.98 | 18.40 | 18.57 | 18.57 | 1,899,974 |
03 May 2024 | 18.60 | 18.89 | 18.24 | 18.77 | 18.77 | 1,711,158 |
02 May 2024 | 18.21 | 18.74 | 18.18 | 18.56 | 18.56 | 1,519,698 |
30 Apr 2024 | 18.27 | 18.50 | 17.90 | 18.21 | 18.21 | 1,478,560 |
29 Apr 2024 | 18.40 | 18.68 | 18.20 | 18.27 | 18.27 | 1,438,428 |
26 Apr 2024 | 18.60 | 18.75 | 18.26 | 18.40 | 18.40 | 1,188,090 |
25 Apr 2024 | 18.26 | 19.04 | 18.21 | 18.58 | 18.58 | 2,524,875 |
24 Apr 2024 | 18.75 | 19.00 | 18.17 | 18.21 | 18.21 | 1,614,483 |
22 Apr 2024 | 18.23 | 18.88 | 18.23 | 18.70 | 18.70 | 1,968,562 |
19 Apr 2024 | 17.75 | 18.32 | 17.63 | 18.23 | 18.23 | 1,396,211 |
18 Apr 2024 | 17.70 | 17.90 | 17.62 | 17.80 | 17.80 | 895,358 |
17 Apr 2024 | 18.09 | 18.38 | 17.55 | 17.69 | 17.69 | 1,187,325 |
16 Apr 2024 | 18.46 | 18.48 | 17.85 | 18.09 | 18.09 | 1,348,514 |
15 Apr 2024 | 18.05 | 18.90 | 17.65 | 18.46 | 18.46 | 2,626,338 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 17.16 | 17.95 | 17.16 | 17.77 | 17.77 | 1,380,225 |
05 Apr 2024 | 16.66 | 17.20 | 16.48 | 17.15 | 17.15 | 1,168,784 |
04 Apr 2024 | 16.61 | 16.89 | 16.30 | 16.40 | 16.40 | 1,215,113 |
03 Apr 2024 | 16.91 | 17.18 | 16.53 | 16.61 | 16.61 | 1,185,875 |
02 Apr 2024 | 17.54 | 18.02 | 16.81 | 16.91 | 16.91 | 1,593,747 |
01 Apr 2024 | 18.17 | 18.34 | 17.06 | 17.47 | 17.47 | 1,781,340 |
29 Mar 2024 | 18.66 | 18.66 | 17.67 | 18.15 | 18.15 | 2,606,155 |
28 Mar 2024 | 18.46 | 19.48 | 18.20 | 18.26 | 18.26 | 4,495,588 |
27 Mar 2024 | 19.32 | 20.00 | 18.39 | 18.39 | 18.39 | 10,293,623 |
26 Mar 2024 | 20.00 | 20.20 | 19.00 | 20.20 | 20.20 | 5,117,081 |
25 Mar 2024 | 16.74 | 18.38 | 16.63 | 18.38 | 18.38 | 2,568,724 |
22 Mar 2024 | 16.70 | 17.01 | 16.62 | 16.71 | 16.71 | 1,518,297 |
21 Mar 2024 | 16.95 | 17.10 | 16.60 | 16.60 | 16.60 | 1,410,545 |
20 Mar 2024 | 17.53 | 18.72 | 16.78 | 16.95 | 16.95 | 3,370,588 |
19 Mar 2024 | 16.73 | 17.20 | 16.45 | 17.20 | 17.20 | 1,974,312 |
18 Mar 2024 | 17.36 | 17.46 | 16.66 | 16.73 | 16.73 | 1,323,438 |
15 Mar 2024 | 17.63 | 17.71 | 17.36 | 17.36 | 17.36 | 928,351 |
14 Mar 2024 | 17.92 | 18.00 | 17.40 | 17.60 | 17.60 | 1,566,343 |
13 Mar 2024 | 18.15 | 18.17 | 17.49 | 17.77 | 17.77 | 1,879,643 |
12 Mar 2024 | 18.71 | 18.84 | 17.99 | 18.07 | 18.07 | 1,479,165 |
11 Mar 2024 | 19.50 | 19.80 | 18.70 | 18.71 | 18.71 | 1,754,921 |
08 Mar 2024 | 19.29 | 19.59 | 18.65 | 19.13 | 19.13 | 2,716,524 |
07 Mar 2024 | 18.46 | 19.34 | 18.30 | 19.24 | 19.24 | 3,310,910 |
06 Mar 2024 | 19.79 | 19.79 | 18.42 | 18.50 | 18.50 | 2,778,688 |
05 Mar 2024 | 20.02 | 20.66 | 19.70 | 19.79 | 19.79 | 2,720,671 |
04 Mar 2024 | 19.82 | 20.94 | 19.81 | 20.02 | 20.02 | 4,404,464 |
01 Mar 2024 | 20.32 | 20.50 | 19.72 | 19.72 | 19.72 | 2,831,673 |
29 Feb 2024 | 19.98 | 20.48 | 19.88 | 20.24 | 20.24 | 2,436,951 |
28 Feb 2024 | 20.40 | 20.68 | 19.96 | 19.98 | 19.98 | 2,486,138 |
27 Feb 2024 | 21.70 | 22.00 | 20.62 | 20.66 | 20.66 | 3,432,858 |
26 Feb 2024 | 22.12 | 23.42 | 21.60 | 21.68 | 21.68 | 8,836,832 |
23 Feb 2024 | 20.38 | 21.86 | 19.80 | 21.66 | 21.66 | 5,386,961 |
22 Feb 2024 | 19.68 | 20.52 | 19.56 | 20.36 | 20.36 | 3,062,064 |
21 Feb 2024 | 20.18 | 20.22 | 19.46 | 19.62 | 19.62 | 1,733,486 |
20 Feb 2024 | 20.10 | 20.20 | 19.73 | 19.98 | 19.98 | 2,189,264 |
19 Feb 2024 | 20.72 | 21.54 | 19.95 | 20.10 | 20.10 | 4,017,939 |
16 Feb 2024 | 20.74 | 21.34 | 20.48 | 20.66 | 20.66 | 3,363,914 |
15 Feb 2024 | 20.16 | 21.20 | 20.14 | 20.72 | 20.72 | 3,909,026 |
14 Feb 2024 | 19.87 | 20.26 | 19.58 | 20.08 | 20.08 | 3,155,202 |
13 Feb 2024 | 21.00 | 21.10 | 19.78 | 19.87 | 19.87 | 4,367,472 |
12 Feb 2024 | 21.10 | 21.48 | 20.70 | 20.88 | 20.88 | 5,680,085 |
09 Feb 2024 | 21.42 | 22.60 | 20.82 | 21.00 | 21.00 | 12,657,333 |
08 Feb 2024 | 18.90 | 20.72 | 18.84 | 20.72 | 20.72 | 6,579,553 |
07 Feb 2024 | 18.96 | 19.37 | 18.53 | 18.84 | 18.84 | 3,292,037 |
06 Feb 2024 | 19.30 | 19.48 | 18.75 | 18.94 | 18.94 | 2,781,394 |
05 Feb 2024 | 18.45 | 19.40 | 18.29 | 19.25 | 19.25 | 5,067,075 |
02 Feb 2024 | 18.60 | 18.74 | 18.32 | 18.45 | 18.45 | 2,591,816 |
01 Feb 2024 | 18.57 | 18.79 | 18.49 | 18.54 | 18.54 | 2,952,983 |
31 Jan 2024 | 18.36 | 18.95 | 18.20 | 18.56 | 18.56 | 3,579,967 |
30 Jan 2024 | 18.65 | 18.72 | 18.24 | 18.34 | 18.34 | 2,652,974 |
29 Jan 2024 | 18.95 | 19.08 | 18.45 | 18.55 | 18.55 | 3,941,965 |
26 Jan 2024 | 19.13 | 19.24 | 18.71 | 18.73 | 18.73 | 3,535,042 |
25 Jan 2024 | 18.64 | 19.71 | 18.17 | 19.07 | 19.07 | 6,444,163 |
24 Jan 2024 | 19.23 | 20.24 | 18.50 | 18.64 | 18.64 | 7,836,971 |
23 Jan 2024 | 18.75 | 19.95 | 18.45 | 19.23 | 19.23 | 11,901,435 |
22 Jan 2024 | 17.02 | 18.42 | 16.92 | 18.42 | 18.42 | 8,629,503 |
19 Jan 2024 | 16.67 | 16.95 | 16.41 | 16.75 | 16.75 | 1,327,718 |
18 Jan 2024 | 16.09 | 16.80 | 16.03 | 16.67 | 16.67 | 1,862,254 |
17 Jan 2024 | 16.06 | 16.25 | 15.85 | 16.09 | 16.09 | 669,148 |
16 Jan 2024 | 15.80 | 16.19 | 15.65 | 16.06 | 16.06 | 668,174 |
15 Jan 2024 | 16.11 | 16.38 | 15.60 | 15.80 | 15.80 | 1,190,159 |
12 Jan 2024 | 15.43 | 15.87 | 15.06 | 15.79 | 15.79 | 997,106 |
11 Jan 2024 | 15.40 | 15.67 | 15.25 | 15.43 | 15.43 | 666,542 |
10 Jan 2024 | 15.16 | 15.41 | 15.01 | 15.32 | 15.32 | 662,931 |
09 Jan 2024 | 15.69 | 15.73 | 15.14 | 15.16 | 15.16 | 771,513 |
08 Jan 2024 | 15.28 | 15.75 | 15.27 | 15.69 | 15.69 | 846,842 |
05 Jan 2024 | 15.13 | 15.54 | 15.08 | 15.21 | 15.21 | 576,483 |
04 Jan 2024 | 14.85 | 15.23 | 14.46 | 15.13 | 15.13 | 624,387 |
03 Jan 2024 | 15.20 | 15.20 | 14.78 | 14.85 | 14.85 | 765,065 |
02 Jan 2024 | 14.90 | 15.40 | 14.90 | 15.29 | 15.29 | 739,588 |
29 Dec 2023 | 14.24 | 14.85 | 14.10 | 14.85 | 14.85 | 855,805 |
28 Dec 2023 | 13.87 | 14.36 | 13.87 | 14.23 | 14.23 | 495,994 |
27 Dec 2023 | 13.58 | 14.22 | 13.46 | 13.86 | 13.86 | 756,756 |
26 Dec 2023 | 13.71 | 13.99 | 13.50 | 13.61 | 13.61 | 953,472 |
25 Dec 2023 | 14.26 | 14.35 | 13.42 | 13.70 | 13.70 | 667,873 |
22 Dec 2023 | 14.69 | 14.89 | 14.20 | 14.26 | 14.26 | 647,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |