Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 15.05 | 15.56 | 14.95 | 15.48 | 15.48 | 129,189 |
16 May 2024 | 15.09 | 15.20 | 14.80 | 15.14 | 15.14 | 133,937 |
15 May 2024 | 15.75 | 15.75 | 14.96 | 15.13 | 15.13 | 153,009 |
14 May 2024 | 15.10 | 15.52 | 15.08 | 15.37 | 15.37 | 427,284 |
13 May 2024 | 14.75 | 15.19 | 14.52 | 14.91 | 14.91 | 85,904 |
10 May 2024 | 14.87 | 14.93 | 14.41 | 14.49 | 14.49 | 84,812 |
09 May 2024 | 15.13 | 15.13 | 14.76 | 14.83 | 14.83 | 96,935 |
08 May 2024 | 14.96 | 15.16 | 14.65 | 15.09 | 15.09 | 165,652 |
07 May 2024 | 15.83 | 15.85 | 15.33 | 15.40 | 15.40 | 58,080 |
06 May 2024 | 15.90 | 16.21 | 15.76 | 16.02 | 16.02 | 75,160 |
03 May 2024 | 15.74 | 15.90 | 15.74 | 15.68 | 15.68 | 8,113 |
02 May 2024 | 15.75 | 15.90 | 15.20 | 15.58 | 15.58 | 60,697 |
01 May 2024 | 15.45 | 15.81 | 15.45 | 15.56 | 15.56 | 129,897 |
30 Apr 2024 | 16.18 | 16.37 | 15.78 | 15.90 | 15.90 | 89,366 |
29 Apr 2024 | 16.00 | 17.00 | 15.81 | 16.65 | 16.65 | 235,621 |
26 Apr 2024 | 14.40 | 14.68 | 14.24 | 14.42 | 14.42 | 79,056 |
25 Apr 2024 | 13.76 | 14.59 | 13.62 | 14.56 | 14.56 | 100,398 |
24 Apr 2024 | 14.25 | 14.63 | 13.80 | 14.19 | 14.19 | 431,285 |
23 Apr 2024 | 12.39 | 12.72 | 12.16 | 12.52 | 12.52 | 91,078 |
22 Apr 2024 | 12.50 | 12.73 | 11.90 | 12.26 | 12.26 | 184,717 |
19 Apr 2024 | 13.00 | 13.16 | 12.70 | 12.81 | 12.81 | 108,069 |
18 Apr 2024 | 13.52 | 13.61 | 12.99 | 13.10 | 13.10 | 203,336 |
17 Apr 2024 | 13.94 | 13.98 | 13.52 | 13.78 | 13.78 | 73,121 |
16 Apr 2024 | 14.20 | 14.27 | 13.48 | 13.86 | 13.86 | 275,437 |
15 Apr 2024 | 15.24 | 15.29 | 14.33 | 14.34 | 14.34 | 166,484 |
12 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.37 | 15.37 | 43,003 |
11 Apr 2024 | 15.52 | 15.85 | 15.11 | 15.74 | 15.74 | 71,754 |
10 Apr 2024 | 15.75 | 15.91 | 15.25 | 15.41 | 15.41 | 65,896 |
09 Apr 2024 | 15.53 | 16.12 | 15.45 | 15.94 | 15.94 | 86,379 |
08 Apr 2024 | 15.20 | 15.64 | 15.00 | 15.53 | 15.53 | 92,778 |
05 Apr 2024 | 15.20 | 15.26 | 14.23 | 14.70 | 14.70 | 260,838 |
04 Apr 2024 | 15.20 | 15.89 | 15.07 | 15.35 | 15.35 | 94,760 |
03 Apr 2024 | 14.60 | 15.07 | 14.52 | 15.02 | 15.02 | 110,477 |
02 Apr 2024 | 14.55 | 14.93 | 14.53 | 14.93 | 14.93 | 168,856 |
01 Apr 2024 | 15.71 | 15.74 | 15.14 | 15.60 | 15.60 | 117,720 |
28 Mar 2024 | 15.95 | 16.01 | 15.65 | 15.71 | 15.71 | 134,039 |
27 Mar 2024 | 16.25 | 16.25 | 15.70 | 16.10 | 16.10 | 73,177 |
26 Mar 2024 | 15.80 | 16.40 | 15.80 | 15.85 | 15.85 | 175,249 |
25 Mar 2024 | 15.15 | 15.60 | 14.99 | 15.45 | 15.45 | 176,743 |
22 Mar 2024 | 15.15 | 15.50 | 15.00 | 15.48 | 15.48 | 239,805 |
21 Mar 2024 | 16.01 | 16.20 | 15.59 | 15.69 | 15.69 | 165,611 |
20 Mar 2024 | 15.71 | 16.00 | 15.46 | 15.99 | 15.99 | 130,038 |
19 Mar 2024 | 15.55 | 15.63 | 15.10 | 15.53 | 15.53 | 145,084 |
18 Mar 2024 | 15.22 | 15.83 | 14.89 | 15.76 | 15.76 | 195,723 |
15 Mar 2024 | 14.55 | 14.79 | 14.33 | 14.64 | 14.64 | 119,017 |
14 Mar 2024 | 15.05 | 15.41 | 14.31 | 14.48 | 14.48 | 333,678 |
13 Mar 2024 | 15.96 | 15.96 | 15.25 | 15.28 | 15.28 | 251,269 |
12 Mar 2024 | 16.49 | 16.49 | 15.59 | 16.14 | 16.14 | 278,658 |
11 Mar 2024 | 15.91 | 16.64 | 15.83 | 16.15 | 16.15 | 188,778 |
08 Mar 2024 | 16.67 | 16.67 | 15.83 | 15.90 | 15.90 | 214,575 |
07 Mar 2024 | 15.86 | 16.38 | 15.75 | 16.23 | 16.23 | 294,729 |
06 Mar 2024 | 16.40 | 16.51 | 15.69 | 16.01 | 16.01 | 232,202 |
05 Mar 2024 | 16.88 | 16.88 | 16.13 | 16.47 | 16.47 | 315,072 |
04 Mar 2024 | 18.50 | 18.50 | 17.13 | 17.29 | 17.29 | 305,619 |
01 Mar 2024 | 18.68 | 18.93 | 18.43 | 18.79 | 18.79 | 79,669 |
29 Feb 2024 | 18.88 | 18.98 | 18.39 | 18.68 | 18.68 | 153,516 |
28 Feb 2024 | 18.68 | 18.96 | 18.36 | 18.70 | 18.70 | 156,100 |
27 Feb 2024 | 18.87 | 18.97 | 18.34 | 18.46 | 18.46 | 161,922 |
26 Feb 2024 | 17.87 | 18.63 | 17.70 | 18.44 | 18.44 | 179,894 |
23 Feb 2024 | 18.36 | 18.52 | 18.05 | 18.08 | 18.08 | 122,992 |
22 Feb 2024 | 18.26 | 18.60 | 17.97 | 18.57 | 18.57 | 177,162 |
21 Feb 2024 | 18.16 | 18.70 | 18.03 | 18.25 | 18.25 | 94,405 |
20 Feb 2024 | 18.61 | 18.73 | 17.70 | 18.15 | 18.15 | 225,442 |
16 Feb 2024 | 18.98 | 19.00 | 18.57 | 18.81 | 18.81 | 110,985 |
15 Feb 2024 | 17.79 | 18.85 | 17.79 | 18.78 | 18.78 | 181,053 |
14 Feb 2024 | 17.38 | 17.72 | 17.20 | 17.72 | 17.72 | 89,261 |
13 Feb 2024 | 17.30 | 17.57 | 17.02 | 17.23 | 17.23 | 161,221 |
12 Feb 2024 | 18.12 | 18.34 | 17.60 | 17.68 | 17.68 | 156,867 |
09 Feb 2024 | 17.92 | 18.26 | 17.85 | 18.22 | 18.22 | 132,233 |
08 Feb 2024 | 17.77 | 18.01 | 17.41 | 17.81 | 17.81 | 98,106 |
07 Feb 2024 | 17.67 | 17.83 | 17.10 | 17.60 | 17.60 | 130,434 |
06 Feb 2024 | 16.57 | 17.45 | 16.50 | 17.24 | 17.24 | 75,482 |
05 Feb 2024 | 17.40 | 17.41 | 16.22 | 16.92 | 16.92 | 179,487 |
02 Feb 2024 | 17.50 | 17.75 | 17.03 | 17.69 | 17.69 | 162,199 |
01 Feb 2024 | 17.76 | 17.84 | 17.30 | 17.72 | 17.72 | 87,522 |
31 Jan 2024 | 17.68 | 18.32 | 17.48 | 17.62 | 17.62 | 106,962 |
30 Jan 2024 | 18.45 | 18.56 | 17.97 | 18.10 | 18.10 | 117,257 |
29 Jan 2024 | 17.36 | 18.05 | 17.20 | 17.98 | 17.98 | 145,428 |
26 Jan 2024 | 17.42 | 17.53 | 17.00 | 17.13 | 17.13 | 183,601 |
25 Jan 2024 | 18.75 | 19.11 | 17.17 | 17.46 | 17.46 | 565,085 |
24 Jan 2024 | 20.91 | 20.96 | 20.32 | 20.38 | 20.38 | 108,087 |
23 Jan 2024 | 20.79 | 21.32 | 20.45 | 20.58 | 20.58 | 113,288 |
22 Jan 2024 | 20.92 | 21.60 | 20.25 | 20.55 | 20.55 | 155,815 |
19 Jan 2024 | 20.73 | 21.04 | 20.42 | 20.94 | 20.94 | 76,589 |
18 Jan 2024 | 21.54 | 21.54 | 20.57 | 20.92 | 20.92 | 99,518 |
17 Jan 2024 | 21.31 | 21.34 | 20.93 | 21.32 | 21.32 | 116,798 |
16 Jan 2024 | 21.36 | 22.23 | 20.91 | 21.84 | 21.84 | 127,155 |
15 Jan 2024 | 21.65 | 22.19 | 21.53 | 22.17 | 22.17 | 31,437 |
12 Jan 2024 | 21.77 | 22.44 | 21.51 | 21.69 | 21.69 | 221,576 |
11 Jan 2024 | 23.09 | 23.09 | 22.50 | 22.71 | 22.71 | 126,712 |
10 Jan 2024 | 23.65 | 23.65 | 23.19 | 23.48 | 23.48 | 60,000 |
09 Jan 2024 | 23.97 | 24.01 | 23.27 | 23.61 | 23.61 | 123,583 |
08 Jan 2024 | 23.74 | 24.30 | 23.64 | 24.20 | 24.20 | 68,450 |
05 Jan 2024 | 23.80 | 24.12 | 23.57 | 23.86 | 23.86 | 75,418 |
04 Jan 2024 | 23.96 | 24.41 | 23.88 | 23.92 | 23.92 | 42,957 |
03 Jan 2024 | 24.68 | 24.68 | 23.59 | 23.97 | 23.97 | 131,911 |
02 Jan 2024 | 25.34 | 25.34 | 24.60 | 25.00 | 25.00 | 65,074 |
29 Dec 2023 | 25.70 | 25.70 | 24.94 | 25.04 | 25.04 | 74,235 |
28 Dec 2023 | 26.58 | 26.64 | 25.46 | 25.49 | 25.49 | 66,144 |
27 Dec 2023 | 26.13 | 26.41 | 26.09 | 26.25 | 26.25 | 108,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |