Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.05 | 19.50 | 18.72 | 18.99 | 18.99 | 7,528,652 |
09 May 2024 | 19.05 | 19.96 | 19.05 | 19.38 | 19.38 | 9,133,466 |
08 May 2024 | 19.96 | 20.45 | 19.49 | 19.53 | 19.53 | 12,317,310 |
07 May 2024 | 19.73 | 20.98 | 19.67 | 20.55 | 20.55 | 19,304,995 |
06 May 2024 | 18.68 | 19.90 | 18.54 | 19.73 | 19.73 | 16,444,061 |
30 Apr 2024 | 19.27 | 19.46 | 18.38 | 18.50 | 18.50 | 14,435,481 |
29 Apr 2024 | 19.66 | 20.24 | 19.00 | 19.64 | 19.64 | 19,015,011 |
26 Apr 2024 | 23.08 | 23.60 | 20.30 | 20.50 | 20.50 | 30,668,679 |
25 Apr 2024 | 19.99 | 21.60 | 19.97 | 21.60 | 21.60 | 18,740,258 |
24 Apr 2024 | 16.00 | 18.25 | 15.98 | 18.00 | 18.00 | 7,641,553 |
23 Apr 2024 | 15.93 | 16.88 | 15.93 | 16.32 | 16.32 | 4,451,363 |
22 Apr 2024 | 16.20 | 16.87 | 15.18 | 15.93 | 15.93 | 5,454,969 |
19 Apr 2024 | 14.96 | 15.45 | 14.71 | 15.04 | 15.04 | 2,226,180 |
18 Apr 2024 | 15.10 | 15.34 | 14.52 | 14.99 | 14.99 | 2,653,849 |
17 Apr 2024 | 13.31 | 15.15 | 13.31 | 15.14 | 15.14 | 4,011,215 |
16 Apr 2024 | 15.16 | 15.17 | 13.23 | 13.28 | 13.28 | 4,605,385 |
15 Apr 2024 | 16.35 | 16.61 | 14.98 | 15.32 | 15.32 | 4,006,180 |
12 Apr 2024 | 16.69 | 17.40 | 16.48 | 16.60 | 16.60 | 2,843,180 |
11 Apr 2024 | 16.55 | 16.92 | 16.32 | 16.58 | 16.58 | 1,672,070 |
10 Apr 2024 | 17.11 | 17.18 | 16.32 | 16.59 | 16.59 | 1,857,600 |
09 Apr 2024 | 16.62 | 17.22 | 16.62 | 17.10 | 17.10 | 1,869,400 |
08 Apr 2024 | 17.34 | 17.34 | 16.62 | 16.63 | 16.63 | 2,457,311 |
03 Apr 2024 | 17.54 | 17.76 | 17.00 | 17.34 | 17.34 | 3,948,868 |
02 Apr 2024 | 17.39 | 18.16 | 17.23 | 17.83 | 17.83 | 4,846,734 |
01 Apr 2024 | 16.67 | 17.84 | 16.61 | 17.53 | 17.53 | 5,107,300 |
29 Mar 2024 | 16.65 | 17.10 | 16.30 | 16.76 | 16.76 | 3,289,370 |
28 Mar 2024 | 15.38 | 16.32 | 15.34 | 16.19 | 16.19 | 3,023,910 |
27 Mar 2024 | 15.90 | 15.98 | 15.38 | 15.39 | 15.39 | 2,031,970 |
26 Mar 2024 | 15.63 | 16.08 | 15.53 | 15.99 | 15.99 | 2,815,380 |
25 Mar 2024 | 16.18 | 16.31 | 15.50 | 15.70 | 15.70 | 3,688,778 |
22 Mar 2024 | 16.51 | 17.18 | 16.06 | 16.35 | 16.35 | 4,659,540 |
21 Mar 2024 | 16.26 | 16.69 | 16.05 | 16.59 | 16.59 | 3,336,619 |
20 Mar 2024 | 16.11 | 16.56 | 16.08 | 16.25 | 16.25 | 2,523,319 |
19 Mar 2024 | 16.10 | 16.43 | 15.93 | 16.13 | 16.13 | 3,082,740 |
18 Mar 2024 | 15.58 | 16.27 | 15.52 | 16.08 | 16.08 | 3,460,070 |
15 Mar 2024 | 15.08 | 15.57 | 15.00 | 15.50 | 15.50 | 2,772,750 |
14 Mar 2024 | 15.16 | 15.44 | 14.81 | 15.08 | 15.08 | 2,307,020 |
13 Mar 2024 | 15.75 | 15.80 | 15.10 | 15.32 | 15.32 | 3,392,910 |
12 Mar 2024 | 14.90 | 15.89 | 14.77 | 15.59 | 15.59 | 4,076,980 |
11 Mar 2024 | 14.52 | 14.88 | 14.49 | 14.84 | 14.84 | 2,348,600 |
08 Mar 2024 | 14.49 | 14.65 | 14.23 | 14.52 | 14.52 | 1,850,870 |
07 Mar 2024 | 14.45 | 14.83 | 14.31 | 14.52 | 14.52 | 2,892,630 |
06 Mar 2024 | 13.93 | 14.52 | 13.88 | 14.36 | 14.36 | 2,128,200 |
05 Mar 2024 | 14.29 | 14.45 | 13.88 | 13.99 | 13.99 | 2,303,751 |
04 Mar 2024 | 14.55 | 14.79 | 14.02 | 14.43 | 14.43 | 2,359,880 |
01 Mar 2024 | 14.55 | 14.93 | 14.45 | 14.65 | 14.65 | 2,804,200 |
29 Feb 2024 | 13.71 | 14.58 | 13.51 | 14.54 | 14.54 | 4,297,068 |
28 Feb 2024 | 15.52 | 15.74 | 13.95 | 13.97 | 13.97 | 5,709,640 |
27 Feb 2024 | 15.04 | 16.00 | 14.81 | 15.68 | 15.68 | 4,915,920 |
26 Feb 2024 | 14.32 | 15.42 | 14.32 | 15.04 | 15.04 | 4,327,761 |
23 Feb 2024 | 13.89 | 14.35 | 13.60 | 14.27 | 14.27 | 2,886,008 |
22 Feb 2024 | 13.28 | 13.74 | 13.21 | 13.70 | 13.70 | 2,782,662 |
21 Feb 2024 | 12.70 | 13.69 | 12.70 | 13.30 | 13.30 | 3,600,340 |
20 Feb 2024 | 12.74 | 13.09 | 12.36 | 12.91 | 12.91 | 2,950,377 |
19 Feb 2024 | 12.31 | 13.09 | 12.04 | 12.80 | 12.80 | 4,821,298 |
08 Feb 2024 | 11.08 | 12.30 | 8.98 | 12.30 | 12.30 | 6,994,965 |
07 Feb 2024 | 11.99 | 12.30 | 10.66 | 10.96 | 10.96 | 6,433,675 |
06 Feb 2024 | 11.61 | 12.55 | 10.82 | 11.92 | 11.92 | 5,799,581 |
05 Feb 2024 | 13.85 | 13.85 | 11.71 | 12.08 | 12.08 | 4,608,650 |
02 Feb 2024 | 14.78 | 15.32 | 13.28 | 13.91 | 13.91 | 3,913,156 |
01 Feb 2024 | 15.03 | 15.20 | 14.41 | 14.98 | 14.98 | 2,325,400 |
31 Jan 2024 | 16.23 | 16.32 | 15.15 | 15.21 | 15.21 | 2,276,700 |
30 Jan 2024 | 16.85 | 16.92 | 16.16 | 16.23 | 16.23 | 1,624,790 |
29 Jan 2024 | 17.63 | 17.72 | 16.73 | 16.80 | 16.80 | 2,180,900 |
26 Jan 2024 | 17.30 | 18.01 | 17.20 | 17.69 | 17.69 | 2,606,050 |
25 Jan 2024 | 16.99 | 17.32 | 16.67 | 17.23 | 17.23 | 1,887,000 |
24 Jan 2024 | 16.71 | 17.18 | 16.18 | 16.84 | 16.84 | 2,041,800 |
23 Jan 2024 | 16.69 | 16.84 | 16.12 | 16.62 | 16.62 | 2,547,570 |
22 Jan 2024 | 18.17 | 18.28 | 16.72 | 16.84 | 16.84 | 2,758,090 |
19 Jan 2024 | 18.59 | 18.74 | 18.14 | 18.18 | 18.18 | 1,209,340 |
18 Jan 2024 | 18.89 | 18.96 | 18.13 | 18.58 | 18.58 | 2,447,000 |
17 Jan 2024 | 19.66 | 19.66 | 18.82 | 18.84 | 18.84 | 1,285,670 |
16 Jan 2024 | 19.56 | 19.67 | 19.01 | 19.36 | 19.36 | 1,351,820 |
15 Jan 2024 | 19.60 | 19.82 | 19.46 | 19.49 | 19.49 | 1,300,800 |
12 Jan 2024 | 20.10 | 20.39 | 19.68 | 19.78 | 19.78 | 1,722,200 |
11 Jan 2024 | 19.76 | 20.28 | 19.55 | 20.09 | 20.09 | 1,905,470 |
10 Jan 2024 | 20.09 | 20.10 | 19.60 | 19.66 | 19.66 | 1,942,370 |
09 Jan 2024 | 19.94 | 20.46 | 19.90 | 20.08 | 20.08 | 2,092,050 |
08 Jan 2024 | 20.40 | 20.50 | 19.88 | 19.94 | 19.94 | 2,020,640 |
05 Jan 2024 | 20.88 | 20.95 | 20.13 | 20.24 | 20.24 | 2,928,510 |
04 Jan 2024 | 20.65 | 20.99 | 20.42 | 20.69 | 20.69 | 2,497,600 |
03 Jan 2024 | 21.00 | 21.21 | 20.52 | 20.73 | 20.73 | 2,553,750 |
02 Jan 2024 | 20.73 | 21.38 | 20.73 | 21.06 | 21.06 | 3,978,390 |
29 Dec 2023 | 20.17 | 20.80 | 20.02 | 20.75 | 20.75 | 3,047,110 |
28 Dec 2023 | 19.78 | 20.31 | 19.50 | 20.14 | 20.14 | 2,902,970 |
27 Dec 2023 | 19.86 | 20.08 | 19.28 | 19.85 | 19.85 | 2,496,300 |
26 Dec 2023 | 20.27 | 20.43 | 19.61 | 19.72 | 19.72 | 3,900,580 |
25 Dec 2023 | 20.40 | 20.49 | 19.89 | 20.33 | 20.33 | 3,384,292 |
22 Dec 2023 | 20.86 | 21.30 | 20.17 | 20.43 | 20.43 | 5,258,800 |
21 Dec 2023 | 20.97 | 21.34 | 20.20 | 20.75 | 20.75 | 6,726,670 |
20 Dec 2023 | 20.98 | 22.40 | 20.90 | 21.11 | 21.11 | 9,546,293 |
19 Dec 2023 | 20.01 | 21.55 | 19.80 | 21.10 | 21.10 | 8,825,878 |
18 Dec 2023 | 19.46 | 20.94 | 19.46 | 20.19 | 20.19 | 5,930,568 |
15 Dec 2023 | 19.84 | 19.95 | 19.46 | 19.62 | 19.62 | 2,151,510 |
14 Dec 2023 | 19.84 | 20.26 | 19.75 | 19.90 | 19.90 | 2,911,340 |
13 Dec 2023 | 20.01 | 20.46 | 19.81 | 20.06 | 20.06 | 5,036,727 |
12 Dec 2023 | 19.40 | 20.60 | 19.30 | 20.09 | 20.09 | 5,056,968 |
11 Dec 2023 | 19.08 | 19.63 | 18.80 | 19.56 | 19.56 | 4,053,308 |
08 Dec 2023 | 20.01 | 20.13 | 19.32 | 19.40 | 19.40 | 6,806,967 |
07 Dec 2023 | 20.55 | 21.35 | 19.92 | 20.30 | 20.30 | 8,036,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |