Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.67 | 15.78 | 15.41 | 15.70 | 15.70 | 3,233,300 |
08 May 2024 | 15.66 | 15.75 | 15.45 | 15.48 | 15.48 | 4,393,400 |
07 May 2024 | 15.65 | 15.78 | 15.50 | 15.72 | 15.72 | 4,313,600 |
06 May 2024 | 15.40 | 15.67 | 15.23 | 15.64 | 15.64 | 6,621,300 |
30 Apr 2024 | 15.07 | 15.25 | 14.85 | 15.04 | 15.04 | 5,165,805 |
29 Apr 2024 | 14.72 | 15.20 | 14.70 | 15.13 | 15.13 | 6,615,700 |
26 Apr 2024 | 14.10 | 14.71 | 14.00 | 14.71 | 14.71 | 7,372,589 |
25 Apr 2024 | 14.24 | 14.62 | 14.24 | 14.42 | 14.42 | 4,589,348 |
24 Apr 2024 | 14.50 | 14.58 | 14.20 | 14.44 | 14.44 | 4,462,500 |
23 Apr 2024 | 14.42 | 14.64 | 14.38 | 14.54 | 14.54 | 4,337,000 |
22 Apr 2024 | 14.18 | 14.56 | 13.93 | 14.44 | 14.44 | 5,285,712 |
19 Apr 2024 | 14.25 | 14.33 | 13.91 | 14.19 | 14.19 | 5,501,538 |
18 Apr 2024 | 14.30 | 14.67 | 13.96 | 14.36 | 14.36 | 7,337,264 |
17 Apr 2024 | 13.69 | 14.38 | 13.69 | 14.32 | 14.32 | 7,309,892 |
16 Apr 2024 | 14.55 | 14.55 | 13.40 | 13.46 | 13.46 | 9,844,223 |
15 Apr 2024 | 15.45 | 15.75 | 14.38 | 14.59 | 14.59 | 9,307,995 |
12 Apr 2024 | 15.85 | 15.97 | 15.43 | 15.56 | 15.56 | 6,870,800 |
11 Apr 2024 | 16.00 | 16.25 | 15.82 | 15.88 | 15.88 | 6,693,632 |
10 Apr 2024 | 16.75 | 16.77 | 15.88 | 16.07 | 16.07 | 9,284,570 |
09 Apr 2024 | 16.50 | 16.84 | 16.39 | 16.71 | 16.71 | 7,297,486 |
08 Apr 2024 | 17.11 | 17.11 | 16.41 | 16.70 | 16.70 | 13,256,815 |
03 Apr 2024 | 17.02 | 17.40 | 16.78 | 17.26 | 17.26 | 16,122,012 |
02 Apr 2024 | 16.99 | 17.55 | 16.87 | 16.98 | 16.98 | 19,313,663 |
01 Apr 2024 | 16.58 | 17.00 | 16.50 | 16.97 | 16.97 | 13,837,867 |
29 Mar 2024 | 16.79 | 16.90 | 16.43 | 16.62 | 16.62 | 7,473,214 |
28 Mar 2024 | 16.24 | 17.00 | 15.99 | 17.00 | 17.00 | 26,368,037 |
27 Mar 2024 | 15.36 | 16.74 | 15.25 | 16.74 | 16.74 | 21,680,049 |
26 Mar 2024 | 15.02 | 15.28 | 14.94 | 15.22 | 15.22 | 4,611,478 |
25 Mar 2024 | 15.52 | 15.64 | 15.06 | 15.06 | 15.06 | 5,098,800 |
22 Mar 2024 | 16.28 | 16.28 | 15.64 | 15.68 | 15.68 | 6,214,969 |
21 Mar 2024 | 16.39 | 16.43 | 16.00 | 16.32 | 16.32 | 4,922,983 |
20 Mar 2024 | 16.20 | 16.30 | 16.06 | 16.26 | 16.26 | 3,662,841 |
19 Mar 2024 | 16.24 | 16.46 | 16.13 | 16.20 | 16.20 | 4,767,850 |
18 Mar 2024 | 16.21 | 16.27 | 15.90 | 16.25 | 16.25 | 5,158,200 |
15 Mar 2024 | 15.84 | 16.20 | 15.74 | 16.20 | 16.20 | 5,018,386 |
14 Mar 2024 | 16.11 | 16.20 | 15.68 | 15.91 | 15.91 | 4,409,800 |
13 Mar 2024 | 16.26 | 16.31 | 16.03 | 16.12 | 16.12 | 4,976,402 |
12 Mar 2024 | 15.92 | 16.30 | 15.81 | 16.27 | 16.27 | 7,534,999 |
11 Mar 2024 | 15.14 | 15.87 | 15.12 | 15.87 | 15.87 | 6,813,694 |
08 Mar 2024 | 15.28 | 15.40 | 14.86 | 15.17 | 15.17 | 5,249,404 |
07 Mar 2024 | 15.52 | 15.74 | 15.26 | 15.29 | 15.29 | 5,259,159 |
06 Mar 2024 | 15.60 | 15.76 | 15.25 | 15.52 | 15.52 | 6,018,034 |
05 Mar 2024 | 15.98 | 16.07 | 15.59 | 15.67 | 15.67 | 6,026,790 |
04 Mar 2024 | 16.08 | 16.40 | 15.91 | 16.06 | 16.06 | 7,512,164 |
01 Mar 2024 | 15.91 | 16.20 | 15.59 | 16.15 | 16.15 | 8,072,946 |
29 Feb 2024 | 15.30 | 15.87 | 15.22 | 15.83 | 15.83 | 7,200,925 |
28 Feb 2024 | 16.56 | 16.85 | 15.41 | 15.42 | 15.42 | 12,590,646 |
27 Feb 2024 | 15.95 | 16.40 | 15.89 | 16.40 | 16.40 | 6,612,276 |
26 Feb 2024 | 15.99 | 16.33 | 15.72 | 16.09 | 16.09 | 7,643,271 |
23 Feb 2024 | 15.72 | 16.02 | 15.52 | 16.02 | 16.02 | 6,249,770 |
22 Feb 2024 | 15.46 | 15.74 | 15.36 | 15.72 | 15.72 | 6,187,720 |
21 Feb 2024 | 14.91 | 16.10 | 14.82 | 15.55 | 15.55 | 9,532,913 |
20 Feb 2024 | 15.00 | 15.12 | 14.75 | 15.08 | 15.08 | 4,686,477 |
19 Feb 2024 | 15.26 | 15.50 | 14.79 | 15.10 | 15.10 | 8,278,163 |
08 Feb 2024 | 14.72 | 15.50 | 14.70 | 15.26 | 15.26 | 7,562,011 |
07 Feb 2024 | 14.38 | 15.15 | 14.20 | 14.71 | 14.71 | 8,362,775 |
06 Feb 2024 | 13.26 | 14.74 | 12.83 | 14.38 | 14.38 | 9,890,845 |
05 Feb 2024 | 15.13 | 15.20 | 13.77 | 13.77 | 13.77 | 9,937,997 |
02 Feb 2024 | 15.43 | 16.10 | 14.62 | 15.30 | 15.30 | 10,950,212 |
01 Feb 2024 | 15.60 | 15.77 | 15.16 | 15.32 | 15.32 | 6,348,321 |
31 Jan 2024 | 15.99 | 16.49 | 15.48 | 15.66 | 15.66 | 8,530,693 |
30 Jan 2024 | 16.90 | 16.90 | 16.07 | 16.12 | 16.12 | 6,047,700 |
29 Jan 2024 | 17.60 | 17.78 | 16.97 | 17.03 | 17.03 | 6,329,800 |
26 Jan 2024 | 17.80 | 18.14 | 17.54 | 17.58 | 17.58 | 6,888,270 |
25 Jan 2024 | 17.79 | 18.10 | 17.16 | 17.99 | 17.99 | 10,093,900 |
24 Jan 2024 | 17.51 | 18.10 | 16.96 | 17.79 | 17.79 | 9,074,071 |
23 Jan 2024 | 17.36 | 17.71 | 17.04 | 17.43 | 17.43 | 8,054,525 |
22 Jan 2024 | 18.86 | 18.87 | 17.25 | 17.36 | 17.36 | 10,014,738 |
19 Jan 2024 | 19.39 | 19.46 | 18.93 | 18.93 | 18.93 | 5,383,625 |
18 Jan 2024 | 20.01 | 20.05 | 18.70 | 19.37 | 19.37 | 9,895,661 |
17 Jan 2024 | 20.51 | 20.61 | 19.81 | 19.81 | 19.81 | 7,438,383 |
16 Jan 2024 | 20.26 | 20.58 | 19.85 | 20.41 | 20.41 | 13,087,781 |
15 Jan 2024 | 20.49 | 20.89 | 20.17 | 20.28 | 20.28 | 11,189,037 |
12 Jan 2024 | 19.75 | 20.91 | 19.66 | 20.50 | 20.50 | 18,153,975 |
11 Jan 2024 | 19.75 | 20.12 | 19.43 | 19.81 | 19.81 | 16,174,246 |
10 Jan 2024 | 18.00 | 19.81 | 17.59 | 19.81 | 19.81 | 19,467,020 |
09 Jan 2024 | 18.51 | 18.52 | 17.82 | 18.01 | 18.01 | 8,243,314 |
08 Jan 2024 | 19.68 | 19.72 | 18.45 | 18.52 | 18.52 | 8,495,319 |
05 Jan 2024 | 20.16 | 20.30 | 19.61 | 19.74 | 19.74 | 5,316,179 |
04 Jan 2024 | 20.50 | 20.58 | 20.07 | 20.17 | 20.17 | 4,934,982 |
03 Jan 2024 | 20.84 | 20.85 | 20.45 | 20.57 | 20.57 | 5,981,212 |
02 Jan 2024 | 20.90 | 21.32 | 20.67 | 20.67 | 20.67 | 11,357,606 |
29 Dec 2023 | 21.15 | 21.90 | 21.15 | 21.56 | 21.56 | 10,168,537 |
28 Dec 2023 | 20.38 | 22.46 | 20.19 | 21.49 | 21.49 | 15,577,480 |
27 Dec 2023 | 19.80 | 20.56 | 19.44 | 20.42 | 20.42 | 8,138,253 |
26 Dec 2023 | 20.07 | 20.26 | 19.83 | 19.87 | 19.87 | 4,943,027 |
25 Dec 2023 | 19.78 | 20.25 | 19.70 | 20.25 | 20.25 | 6,447,295 |
22 Dec 2023 | 20.02 | 20.10 | 19.60 | 19.74 | 19.74 | 5,524,645 |
21 Dec 2023 | 19.63 | 20.12 | 19.53 | 20.06 | 20.06 | 6,357,741 |
20 Dec 2023 | 20.34 | 20.34 | 19.70 | 19.71 | 19.71 | 5,206,991 |
19 Dec 2023 | 20.32 | 20.44 | 19.91 | 20.22 | 20.22 | 6,894,217 |
18 Dec 2023 | 21.30 | 21.48 | 20.32 | 20.44 | 20.44 | 10,205,322 |
15 Dec 2023 | 21.60 | 21.91 | 21.11 | 21.50 | 21.50 | 8,818,810 |
14 Dec 2023 | 22.05 | 22.12 | 21.40 | 21.54 | 21.54 | 8,018,480 |
13 Dec 2023 | 22.43 | 22.49 | 21.85 | 21.88 | 21.88 | 9,279,426 |
12 Dec 2023 | 22.35 | 22.90 | 22.21 | 22.58 | 22.58 | 12,027,451 |
11 Dec 2023 | 21.64 | 22.65 | 21.43 | 22.46 | 22.46 | 14,664,371 |
08 Dec 2023 | 22.80 | 23.01 | 21.86 | 21.91 | 21.91 | 19,455,406 |
07 Dec 2023 | 22.51 | 23.10 | 22.22 | 22.93 | 22.93 | 23,615,361 |
06 Dec 2023 | 23.84 | 24.20 | 22.20 | 22.55 | 22.55 | 32,204,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |