Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 18.32 | 18.32 | 16.48 | 16.98 | 16.98 | 525,847 |
08 May 2024 | 15.84 | 16.02 | 15.25 | 15.38 | 15.38 | 400,600 |
07 May 2024 | 15.81 | 16.08 | 15.69 | 16.05 | 16.05 | 221,500 |
06 May 2024 | 15.80 | 15.98 | 15.61 | 15.82 | 15.82 | 159,700 |
03 May 2024 | 16.21 | 16.23 | 15.74 | 15.80 | 15.80 | 144,700 |
02 May 2024 | 15.76 | 15.85 | 15.40 | 15.83 | 15.83 | 146,400 |
01 May 2024 | 15.27 | 15.85 | 15.11 | 15.50 | 15.50 | 259,800 |
30 Apr 2024 | 15.55 | 15.57 | 15.05 | 15.20 | 15.20 | 316,600 |
29 Apr 2024 | 15.79 | 16.09 | 15.60 | 15.67 | 15.67 | 153,600 |
26 Apr 2024 | 15.48 | 15.95 | 15.48 | 15.82 | 15.82 | 143,500 |
25 Apr 2024 | 15.51 | 15.59 | 15.27 | 15.48 | 15.48 | 144,400 |
24 Apr 2024 | 16.05 | 16.09 | 15.69 | 15.81 | 15.81 | 117,600 |
23 Apr 2024 | 15.60 | 16.10 | 15.51 | 16.05 | 16.05 | 250,100 |
22 Apr 2024 | 15.59 | 15.59 | 15.31 | 15.49 | 15.49 | 183,700 |
19 Apr 2024 | 15.58 | 15.80 | 15.22 | 15.43 | 15.43 | 178,800 |
18 Apr 2024 | 15.35 | 15.73 | 15.30 | 15.68 | 15.68 | 254,300 |
17 Apr 2024 | 15.78 | 15.80 | 15.16 | 15.33 | 15.33 | 363,500 |
16 Apr 2024 | 15.56 | 15.86 | 15.45 | 15.69 | 15.69 | 229,600 |
15 Apr 2024 | 16.11 | 16.11 | 15.63 | 15.74 | 15.74 | 298,900 |
12 Apr 2024 | 16.96 | 16.97 | 15.84 | 15.90 | 15.90 | 367,200 |
11 Apr 2024 | 17.20 | 17.20 | 16.76 | 16.94 | 16.94 | 229,700 |
10 Apr 2024 | 16.60 | 17.08 | 16.44 | 17.04 | 17.04 | 392,700 |
09 Apr 2024 | 16.95 | 17.16 | 16.64 | 16.99 | 16.99 | 171,000 |
08 Apr 2024 | 16.92 | 17.15 | 16.76 | 16.87 | 16.87 | 265,800 |
05 Apr 2024 | 16.73 | 17.07 | 16.71 | 16.82 | 16.82 | 235,400 |
04 Apr 2024 | 17.50 | 17.68 | 16.89 | 16.92 | 16.92 | 345,500 |
03 Apr 2024 | 17.24 | 17.77 | 16.96 | 17.40 | 17.40 | 275,100 |
02 Apr 2024 | 18.03 | 18.36 | 17.25 | 17.35 | 17.35 | 329,200 |
01 Apr 2024 | 19.52 | 19.52 | 17.38 | 18.47 | 18.47 | 559,600 |
28 Mar 2024 | 16.17 | 16.75 | 16.06 | 16.49 | 16.49 | 649,000 |
27 Mar 2024 | 16.04 | 16.42 | 15.92 | 16.31 | 16.31 | 339,900 |
26 Mar 2024 | 16.03 | 16.32 | 15.88 | 15.92 | 15.92 | 413,400 |
25 Mar 2024 | 16.68 | 16.72 | 15.89 | 16.01 | 16.01 | 375,900 |
22 Mar 2024 | 16.24 | 16.57 | 16.12 | 16.46 | 16.46 | 225,100 |
21 Mar 2024 | 17.05 | 17.30 | 16.37 | 16.41 | 16.41 | 278,000 |
20 Mar 2024 | 16.52 | 17.12 | 16.33 | 16.87 | 16.87 | 181,000 |
19 Mar 2024 | 16.50 | 16.77 | 16.30 | 16.51 | 16.51 | 198,900 |
18 Mar 2024 | 16.50 | 16.85 | 16.15 | 16.53 | 16.53 | 325,600 |
15 Mar 2024 | 16.20 | 16.60 | 16.00 | 16.47 | 16.47 | 957,400 |
14 Mar 2024 | 16.72 | 16.76 | 16.20 | 16.31 | 16.31 | 312,900 |
13 Mar 2024 | 16.66 | 16.99 | 16.66 | 16.78 | 16.78 | 259,600 |
12 Mar 2024 | 16.78 | 16.97 | 16.56 | 16.65 | 16.65 | 419,500 |
11 Mar 2024 | 17.58 | 17.92 | 16.69 | 16.83 | 16.83 | 452,400 |
08 Mar 2024 | 17.92 | 18.35 | 17.37 | 17.61 | 17.61 | 220,000 |
07 Mar 2024 | 17.48 | 17.84 | 17.32 | 17.72 | 17.72 | 267,000 |
06 Mar 2024 | 16.30 | 17.43 | 16.30 | 17.41 | 17.41 | 285,200 |
05 Mar 2024 | 17.08 | 17.19 | 16.55 | 16.62 | 16.62 | 262,600 |
04 Mar 2024 | 17.09 | 17.91 | 16.75 | 17.15 | 17.15 | 454,700 |
01 Mar 2024 | 16.71 | 17.12 | 16.42 | 16.93 | 16.93 | 544,200 |
29 Feb 2024 | 18.26 | 19.17 | 16.83 | 16.95 | 16.95 | 1,024,900 |
28 Feb 2024 | 19.50 | 19.89 | 19.10 | 19.60 | 19.60 | 435,500 |
27 Feb 2024 | 19.93 | 19.94 | 19.21 | 19.80 | 19.80 | 287,400 |
26 Feb 2024 | 19.35 | 19.89 | 19.07 | 19.71 | 19.71 | 448,900 |
23 Feb 2024 | 19.36 | 19.65 | 18.77 | 19.56 | 19.56 | 161,400 |
22 Feb 2024 | 19.00 | 19.93 | 18.87 | 19.30 | 19.30 | 300,400 |
21 Feb 2024 | 19.20 | 19.55 | 17.23 | 18.96 | 18.96 | 836,600 |
20 Feb 2024 | 20.25 | 20.45 | 19.32 | 19.42 | 19.42 | 377,800 |
16 Feb 2024 | 20.60 | 20.91 | 20.12 | 20.69 | 20.69 | 280,800 |
15 Feb 2024 | 19.80 | 20.81 | 19.44 | 20.60 | 20.60 | 1,068,700 |
14 Feb 2024 | 19.67 | 19.75 | 19.10 | 19.49 | 19.49 | 233,700 |
13 Feb 2024 | 18.48 | 19.31 | 18.18 | 19.21 | 19.21 | 363,800 |
12 Feb 2024 | 19.29 | 20.04 | 19.20 | 19.66 | 19.66 | 269,800 |
09 Feb 2024 | 19.36 | 20.01 | 19.29 | 19.50 | 19.50 | 384,400 |
08 Feb 2024 | 19.27 | 20.00 | 18.89 | 19.49 | 19.49 | 466,400 |
07 Feb 2024 | 18.55 | 19.70 | 17.84 | 19.05 | 19.05 | 512,300 |
06 Feb 2024 | 17.74 | 18.48 | 17.74 | 18.42 | 18.42 | 202,300 |
05 Feb 2024 | 17.59 | 18.17 | 17.59 | 17.78 | 17.78 | 129,400 |
02 Feb 2024 | 17.52 | 18.50 | 17.41 | 17.96 | 17.96 | 189,000 |
01 Feb 2024 | 17.58 | 17.84 | 17.22 | 17.84 | 17.84 | 167,500 |
31 Jan 2024 | 17.27 | 18.08 | 17.25 | 17.48 | 17.48 | 261,100 |
30 Jan 2024 | 18.82 | 18.82 | 15.93 | 17.27 | 17.27 | 972,400 |
29 Jan 2024 | 18.85 | 19.03 | 18.11 | 18.97 | 18.97 | 277,800 |
26 Jan 2024 | 17.90 | 20.44 | 17.54 | 18.76 | 18.76 | 1,556,800 |
25 Jan 2024 | 17.84 | 17.86 | 17.43 | 17.69 | 17.69 | 171,800 |
24 Jan 2024 | 18.10 | 18.10 | 17.14 | 17.52 | 17.52 | 170,600 |
23 Jan 2024 | 18.15 | 18.15 | 17.54 | 17.73 | 17.73 | 134,900 |
22 Jan 2024 | 18.00 | 18.20 | 17.72 | 18.09 | 18.09 | 281,200 |
19 Jan 2024 | 17.32 | 17.85 | 17.22 | 17.82 | 17.82 | 163,400 |
18 Jan 2024 | 16.85 | 17.14 | 16.68 | 17.14 | 17.14 | 98,500 |
17 Jan 2024 | 16.57 | 17.24 | 16.26 | 16.76 | 16.76 | 272,700 |
16 Jan 2024 | 17.02 | 17.22 | 16.72 | 17.02 | 17.02 | 210,000 |
12 Jan 2024 | 18.04 | 18.16 | 16.99 | 17.36 | 17.36 | 217,400 |
11 Jan 2024 | 17.99 | 18.32 | 17.38 | 17.84 | 17.84 | 300,600 |
10 Jan 2024 | 17.38 | 18.28 | 17.11 | 18.12 | 18.12 | 268,000 |
09 Jan 2024 | 17.43 | 18.02 | 16.82 | 17.43 | 17.43 | 290,100 |
08 Jan 2024 | 16.82 | 17.90 | 16.82 | 17.78 | 17.78 | 256,900 |
05 Jan 2024 | 16.75 | 17.89 | 16.67 | 16.89 | 16.89 | 419,200 |
04 Jan 2024 | 17.07 | 17.28 | 16.64 | 16.90 | 16.90 | 235,300 |
03 Jan 2024 | 17.81 | 17.83 | 17.11 | 17.11 | 17.11 | 272,000 |
02 Jan 2024 | 17.63 | 17.99 | 16.91 | 17.98 | 17.98 | 333,700 |
29 Dec 2023 | 18.16 | 18.42 | 17.62 | 17.75 | 17.75 | 354,600 |
28 Dec 2023 | 18.13 | 18.69 | 17.80 | 18.24 | 18.24 | 233,000 |
27 Dec 2023 | 18.09 | 18.29 | 17.67 | 18.28 | 18.28 | 183,100 |
26 Dec 2023 | 17.98 | 18.08 | 17.57 | 17.97 | 17.97 | 188,500 |
22 Dec 2023 | 17.77 | 18.40 | 17.06 | 18.02 | 18.02 | 337,700 |
21 Dec 2023 | 17.09 | 18.06 | 17.00 | 17.59 | 17.59 | 245,400 |
20 Dec 2023 | 16.87 | 18.21 | 16.54 | 17.12 | 17.12 | 557,300 |
19 Dec 2023 | 16.81 | 18.13 | 16.44 | 16.84 | 16.84 | 1,391,800 |
18 Dec 2023 | 14.24 | 17.19 | 14.02 | 17.10 | 17.10 | 3,519,400 |
15 Dec 2023 | 11.24 | 11.38 | 11.07 | 11.22 | 11.22 | 406,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |