Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 17.36 | 17.99 | 17.36 | 17.99 | 17.99 | 30,600 |
08 May 2024 | 16.82 | 17.85 | 16.82 | 17.36 | 17.36 | 40,800 |
07 May 2024 | 17.22 | 17.62 | 17.02 | 17.25 | 17.25 | 41,500 |
06 May 2024 | 17.23 | 17.63 | 16.92 | 17.24 | 17.24 | 25,200 |
03 May 2024 | 16.99 | 17.51 | 16.76 | 17.23 | 17.23 | 23,900 |
02 May 2024 | 16.99 | 17.39 | 16.54 | 16.80 | 16.80 | 62,400 |
01 May 2024 | 16.49 | 17.42 | 15.78 | 16.69 | 16.69 | 65,800 |
30 Apr 2024 | 16.38 | 16.96 | 15.66 | 16.52 | 16.52 | 108,500 |
29 Apr 2024 | 15.78 | 16.64 | 15.36 | 16.34 | 16.34 | 52,600 |
26 Apr 2024 | 15.70 | 16.48 | 15.36 | 15.44 | 15.44 | 53,500 |
25 Apr 2024 | 15.32 | 15.88 | 14.35 | 15.54 | 15.54 | 68,900 |
24 Apr 2024 | 15.64 | 16.08 | 14.75 | 15.30 | 15.30 | 130,300 |
23 Apr 2024 | 15.99 | 16.29 | 15.31 | 15.77 | 15.77 | 87,000 |
22 Apr 2024 | 15.72 | 16.65 | 15.60 | 15.90 | 15.90 | 115,500 |
19 Apr 2024 | 15.42 | 16.26 | 15.17 | 15.50 | 15.50 | 34,200 |
18 Apr 2024 | 15.84 | 17.04 | 14.74 | 15.50 | 15.50 | 630,000 |
17 Apr 2024 | 16.83 | 16.93 | 15.50 | 16.04 | 16.04 | 194,800 |
16 Apr 2024 | 17.25 | 17.55 | 16.44 | 16.80 | 16.80 | 258,500 |
15 Apr 2024 | 16.89 | 17.35 | 16.55 | 17.00 | 17.00 | 312,000 |
12 Apr 2024 | 17.71 | 17.85 | 16.67 | 16.89 | 16.89 | 97,700 |
11 Apr 2024 | 17.10 | 17.95 | 17.10 | 17.67 | 17.67 | 71,800 |
10 Apr 2024 | 16.91 | 17.66 | 16.91 | 17.29 | 17.29 | 96,300 |
09 Apr 2024 | 17.79 | 17.83 | 17.15 | 17.33 | 17.33 | 132,300 |
08 Apr 2024 | 18.21 | 18.54 | 17.34 | 17.49 | 17.49 | 137,700 |
05 Apr 2024 | 18.20 | 18.98 | 18.12 | 18.45 | 18.45 | 41,500 |
04 Apr 2024 | 18.00 | 18.54 | 17.85 | 18.30 | 18.30 | 77,500 |
03 Apr 2024 | 17.90 | 18.20 | 17.87 | 18.12 | 18.12 | 122,200 |
02 Apr 2024 | 18.00 | 18.20 | 17.92 | 18.00 | 18.00 | 138,100 |
01 Apr 2024 | 17.92 | 19.11 | 17.74 | 18.31 | 18.31 | 357,800 |
28 Mar 2024 | 17.85 | 18.30 | 17.73 | 17.86 | 17.86 | 233,200 |
27 Mar 2024 | 18.00 | 18.31 | 17.50 | 18.00 | 18.00 | 121,800 |
26 Mar 2024 | 17.12 | 18.04 | 16.91 | 17.80 | 17.80 | 132,800 |
25 Mar 2024 | 17.93 | 18.22 | 16.90 | 16.96 | 16.96 | 121,500 |
22 Mar 2024 | 17.89 | 18.54 | 17.84 | 18.28 | 18.28 | 84,700 |
21 Mar 2024 | 18.01 | 18.50 | 17.58 | 18.21 | 18.21 | 172,700 |
20 Mar 2024 | 17.67 | 18.67 | 17.67 | 18.42 | 18.42 | 178,100 |
19 Mar 2024 | 18.44 | 18.57 | 17.65 | 18.13 | 18.13 | 299,000 |
18 Mar 2024 | 19.36 | 19.77 | 18.14 | 18.55 | 18.55 | 301,300 |
15 Mar 2024 | 18.40 | 20.15 | 18.27 | 19.49 | 19.49 | 1,966,400 |
14 Mar 2024 | 19.75 | 19.75 | 17.69 | 18.57 | 18.57 | 262,000 |
13 Mar 2024 | 19.49 | 19.83 | 19.02 | 19.75 | 19.75 | 149,800 |
12 Mar 2024 | 20.10 | 20.14 | 18.75 | 19.15 | 19.15 | 159,800 |
11 Mar 2024 | 19.53 | 20.32 | 19.10 | 19.33 | 19.33 | 111,700 |
08 Mar 2024 | 20.60 | 20.70 | 19.61 | 19.61 | 19.61 | 91,500 |
07 Mar 2024 | 20.07 | 20.72 | 19.65 | 20.10 | 20.10 | 121,600 |
06 Mar 2024 | 20.48 | 21.43 | 20.11 | 20.25 | 20.25 | 107,700 |
05 Mar 2024 | 21.94 | 22.50 | 20.43 | 20.43 | 20.43 | 139,600 |
04 Mar 2024 | 21.36 | 22.99 | 20.57 | 22.75 | 22.75 | 183,100 |
01 Mar 2024 | 21.11 | 22.20 | 20.60 | 20.94 | 20.94 | 136,900 |
29 Feb 2024 | 20.34 | 22.29 | 20.34 | 21.54 | 21.54 | 169,100 |
28 Feb 2024 | 19.46 | 21.01 | 19.12 | 20.45 | 20.45 | 306,700 |
27 Feb 2024 | 18.61 | 20.10 | 18.61 | 19.54 | 19.54 | 229,700 |
26 Feb 2024 | 19.35 | 19.67 | 18.63 | 18.94 | 18.94 | 186,300 |
23 Feb 2024 | 19.50 | 20.50 | 19.18 | 19.32 | 19.32 | 183,100 |
22 Feb 2024 | 19.82 | 20.14 | 18.37 | 19.67 | 19.67 | 319,700 |
21 Feb 2024 | 20.52 | 21.44 | 19.66 | 19.88 | 19.88 | 219,900 |
20 Feb 2024 | 22.47 | 22.75 | 20.31 | 20.63 | 20.63 | 181,200 |
16 Feb 2024 | 21.73 | 22.51 | 21.25 | 22.47 | 22.47 | 73,300 |
15 Feb 2024 | 21.46 | 22.15 | 21.20 | 22.07 | 22.07 | 92,500 |
14 Feb 2024 | 21.65 | 22.20 | 21.16 | 21.48 | 21.48 | 114,000 |
13 Feb 2024 | 21.00 | 22.05 | 20.00 | 21.90 | 21.90 | 250,100 |
12 Feb 2024 | 21.25 | 21.94 | 20.68 | 21.03 | 21.03 | 83,700 |
09 Feb 2024 | 21.84 | 22.39 | 21.00 | 21.01 | 21.01 | 92,000 |
08 Feb 2024 | 22.11 | 23.13 | 21.78 | 22.00 | 22.00 | 130,200 |
07 Feb 2024 | 22.00 | 22.74 | 21.05 | 22.16 | 22.16 | 155,000 |
06 Feb 2024 | 22.00 | 22.80 | 21.09 | 22.00 | 22.00 | 182,600 |
05 Feb 2024 | 21.90 | 21.98 | 20.76 | 21.52 | 21.52 | 93,000 |
02 Feb 2024 | 21.97 | 22.15 | 21.33 | 21.85 | 21.85 | 55,000 |
01 Feb 2024 | 21.41 | 22.68 | 21.00 | 21.98 | 21.98 | 251,200 |
31 Jan 2024 | 21.00 | 22.00 | 20.19 | 21.55 | 21.55 | 109,100 |
30 Jan 2024 | 20.89 | 22.95 | 19.40 | 22.00 | 22.00 | 418,700 |
29 Jan 2024 | 20.00 | 21.48 | 19.40 | 19.91 | 19.91 | 370,200 |
26 Jan 2024 | 24.00 | 25.95 | 20.00 | 20.00 | 20.00 | 1,992,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |