Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 17.80 | 18.28 | 17.79 | 17.99 | 17.99 | 948,600 |
23 May 2024 | 18.17 | 18.30 | 17.69 | 17.94 | 17.94 | 1,113,800 |
22 May 2024 | 17.75 | 18.33 | 17.74 | 18.23 | 18.23 | 964,800 |
21 May 2024 | 18.00 | 18.12 | 17.72 | 17.75 | 17.75 | 553,900 |
20 May 2024 | 18.35 | 18.59 | 17.98 | 18.07 | 18.07 | 1,021,100 |
17 May 2024 | 18.10 | 18.46 | 17.82 | 18.37 | 18.37 | 1,026,200 |
16 May 2024 | 17.96 | 18.33 | 17.92 | 17.97 | 17.97 | 649,400 |
15 May 2024 | 18.15 | 18.26 | 17.90 | 17.98 | 17.98 | 638,100 |
14 May 2024 | 17.83 | 18.35 | 17.83 | 18.15 | 18.15 | 654,500 |
13 May 2024 | 18.50 | 18.50 | 17.80 | 17.82 | 17.82 | 943,300 |
10 May 2024 | 18.82 | 18.95 | 18.27 | 18.40 | 18.40 | 1,355,200 |
09 May 2024 | 18.27 | 18.97 | 18.20 | 18.81 | 18.81 | 1,311,870 |
08 May 2024 | 18.90 | 19.35 | 18.52 | 18.64 | 18.64 | 1,690,700 |
07 May 2024 | 18.75 | 19.00 | 18.35 | 18.98 | 18.98 | 1,601,770 |
06 May 2024 | 17.75 | 18.64 | 17.60 | 18.47 | 18.47 | 1,799,770 |
30 Apr 2024 | 17.72 | 17.81 | 17.25 | 17.57 | 17.57 | 930,900 |
29 Apr 2024 | 17.00 | 17.65 | 16.78 | 17.48 | 17.48 | 1,455,614 |
26 Apr 2024 | 16.78 | 16.94 | 16.46 | 16.75 | 16.75 | 840,314 |
25 Apr 2024 | 16.59 | 16.90 | 16.43 | 16.78 | 16.78 | 831,200 |
24 Apr 2024 | 16.17 | 16.61 | 16.09 | 16.61 | 16.61 | 908,321 |
23 Apr 2024 | 15.51 | 16.24 | 15.51 | 16.18 | 16.18 | 1,150,742 |
22 Apr 2024 | 15.32 | 15.95 | 15.08 | 15.50 | 15.50 | 672,500 |
19 Apr 2024 | 15.52 | 15.97 | 15.45 | 15.76 | 15.76 | 920,100 |
18 Apr 2024 | 16.19 | 16.48 | 15.51 | 15.72 | 15.72 | 1,628,242 |
17 Apr 2024 | 14.79 | 16.19 | 14.79 | 16.19 | 16.19 | 1,368,161 |
16 Apr 2024 | 15.90 | 16.07 | 14.47 | 14.72 | 14.72 | 2,303,141 |
15 Apr 2024 | 17.40 | 17.65 | 15.89 | 16.08 | 16.08 | 2,411,326 |
12 Apr 2024 | 17.84 | 18.19 | 17.40 | 17.65 | 17.65 | 1,872,456 |
11 Apr 2024 | 17.98 | 19.13 | 17.77 | 18.05 | 18.05 | 2,192,862 |
10 Apr 2024 | 18.51 | 18.55 | 17.49 | 17.70 | 17.70 | 2,198,845 |
09 Apr 2024 | 18.40 | 18.77 | 18.07 | 18.51 | 18.51 | 2,612,891 |
08 Apr 2024 | 18.86 | 19.10 | 18.04 | 18.41 | 18.41 | 2,846,016 |
03 Apr 2024 | 20.37 | 20.70 | 18.60 | 18.95 | 18.95 | 5,767,148 |
02 Apr 2024 | 18.03 | 19.87 | 18.03 | 19.87 | 19.87 | 3,985,600 |
01 Apr 2024 | 17.62 | 18.15 | 17.47 | 18.06 | 18.06 | 1,361,735 |
29 Mar 2024 | 16.80 | 17.46 | 16.79 | 17.43 | 17.43 | 645,221 |
28 Mar 2024 | 16.60 | 17.15 | 16.57 | 16.88 | 16.88 | 800,749 |
27 Mar 2024 | 17.04 | 17.12 | 16.58 | 16.58 | 16.58 | 791,697 |
26 Mar 2024 | 16.74 | 17.24 | 16.66 | 17.03 | 17.03 | 1,027,300 |
25 Mar 2024 | 17.33 | 17.47 | 16.63 | 16.68 | 16.68 | 1,181,802 |
22 Mar 2024 | 17.77 | 17.87 | 17.22 | 17.33 | 17.33 | 1,294,735 |
21 Mar 2024 | 17.84 | 18.07 | 17.49 | 17.76 | 17.76 | 981,735 |
20 Mar 2024 | 17.72 | 17.93 | 17.57 | 17.83 | 17.83 | 819,600 |
19 Mar 2024 | 18.05 | 18.52 | 17.72 | 17.74 | 17.74 | 1,528,799 |
18 Mar 2024 | 17.95 | 17.98 | 17.31 | 17.95 | 17.95 | 1,566,856 |
15 Mar 2024 | 17.01 | 17.56 | 16.82 | 17.56 | 17.56 | 934,800 |
14 Mar 2024 | 17.25 | 17.31 | 16.75 | 17.04 | 17.04 | 767,000 |
13 Mar 2024 | 17.17 | 17.28 | 16.78 | 17.21 | 17.21 | 1,027,600 |
12 Mar 2024 | 16.88 | 17.10 | 16.76 | 17.08 | 17.08 | 999,441 |
11 Mar 2024 | 16.38 | 16.88 | 16.38 | 16.85 | 16.85 | 1,090,523 |
08 Mar 2024 | 16.42 | 16.85 | 16.22 | 16.40 | 16.40 | 864,716 |
07 Mar 2024 | 16.34 | 16.61 | 16.19 | 16.39 | 16.39 | 974,000 |
06 Mar 2024 | 16.11 | 16.61 | 16.09 | 16.33 | 16.33 | 1,014,800 |
05 Mar 2024 | 16.51 | 16.55 | 16.06 | 16.11 | 16.11 | 1,297,635 |
04 Mar 2024 | 17.14 | 17.14 | 16.01 | 16.53 | 16.53 | 2,120,035 |
01 Mar 2024 | 17.50 | 17.66 | 16.81 | 17.01 | 17.01 | 3,476,614 |
29 Feb 2024 | 15.62 | 17.34 | 15.45 | 17.34 | 17.34 | 3,383,957 |
28 Feb 2024 | 17.28 | 17.80 | 15.76 | 15.76 | 15.76 | 2,183,205 |
27 Feb 2024 | 16.92 | 17.32 | 16.58 | 17.26 | 17.26 | 1,193,589 |
26 Feb 2024 | 16.61 | 17.19 | 16.44 | 16.89 | 16.89 | 1,577,252 |
23 Feb 2024 | 16.09 | 16.74 | 16.07 | 16.63 | 16.63 | 1,265,663 |
22 Feb 2024 | 15.62 | 16.28 | 15.60 | 16.09 | 16.09 | 1,319,798 |
21 Feb 2024 | 15.22 | 16.28 | 15.11 | 15.66 | 15.66 | 1,166,494 |
20 Feb 2024 | 15.11 | 15.46 | 14.96 | 15.22 | 15.22 | 1,111,800 |
19 Feb 2024 | 14.53 | 15.27 | 14.50 | 15.24 | 15.24 | 1,724,751 |
08 Feb 2024 | 12.89 | 14.58 | 12.58 | 14.49 | 14.49 | 2,056,724 |
07 Feb 2024 | 14.55 | 14.97 | 13.02 | 13.25 | 13.25 | 2,464,252 |
06 Feb 2024 | 13.25 | 14.99 | 12.92 | 14.47 | 14.47 | 2,443,321 |
05 Feb 2024 | 15.20 | 15.66 | 14.35 | 14.35 | 14.35 | 1,321,400 |
02 Feb 2024 | 17.02 | 17.65 | 15.64 | 15.94 | 15.94 | 1,812,402 |
01 Feb 2024 | 17.70 | 18.04 | 17.02 | 17.38 | 17.38 | 1,297,900 |
31 Jan 2024 | 18.83 | 19.02 | 17.28 | 17.42 | 17.42 | 1,901,421 |
30 Jan 2024 | 19.36 | 19.79 | 18.82 | 18.89 | 18.89 | 1,177,817 |
29 Jan 2024 | 20.65 | 21.01 | 19.80 | 19.80 | 19.80 | 1,187,800 |
26 Jan 2024 | 21.14 | 21.44 | 20.66 | 20.73 | 20.73 | 1,340,635 |
25 Jan 2024 | 20.84 | 21.25 | 20.29 | 21.21 | 21.21 | 1,773,971 |
24 Jan 2024 | 20.39 | 21.25 | 19.70 | 20.53 | 20.53 | 2,219,000 |
23 Jan 2024 | 20.50 | 20.93 | 19.32 | 20.39 | 20.39 | 3,192,291 |
22 Jan 2024 | 23.09 | 23.09 | 21.09 | 21.13 | 21.13 | 5,930,543 |
19 Jan 2024 | 25.00 | 25.04 | 23.20 | 23.43 | 23.43 | 8,588,294 |
18 Jan 2024 | 22.16 | 24.31 | 21.90 | 24.31 | 24.31 | 4,542,337 |
17 Jan 2024 | 23.11 | 23.28 | 22.08 | 22.10 | 22.10 | 1,466,600 |
16 Jan 2024 | 22.83 | 23.50 | 22.60 | 23.23 | 23.23 | 1,394,456 |
15 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
12 Jan 2024 | 22.58 | 23.66 | 22.58 | 23.06 | 23.06 | 1,720,400 |
11 Jan 2024 | 22.15 | 22.81 | 22.15 | 22.74 | 22.74 | 1,488,600 |
10 Jan 2024 | 22.34 | 22.84 | 21.80 | 22.25 | 22.25 | 1,470,400 |
09 Jan 2024 | 22.16 | 22.69 | 22.16 | 22.44 | 22.44 | 1,492,300 |
08 Jan 2024 | 21.90 | 22.87 | 21.85 | 22.16 | 22.16 | 1,810,421 |
05 Jan 2024 | 23.40 | 23.58 | 22.13 | 22.13 | 22.13 | 2,643,935 |
04 Jan 2024 | 24.09 | 24.09 | 23.31 | 23.59 | 23.59 | 2,126,035 |
03 Jan 2024 | 23.83 | 24.13 | 23.50 | 24.12 | 24.12 | 3,262,800 |
02 Jan 2024 | 24.63 | 24.70 | 23.97 | 24.12 | 24.12 | 3,965,777 |
29 Dec 2023 | 23.78 | 25.35 | 23.70 | 25.20 | 25.20 | 6,828,464 |
28 Dec 2023 | 23.08 | 25.19 | 22.81 | 24.63 | 24.63 | 6,830,800 |
27 Dec 2023 | 22.73 | 23.96 | 21.77 | 23.24 | 23.24 | 3,933,506 |
26 Dec 2023 | 22.33 | 22.80 | 21.95 | 22.73 | 22.73 | 1,881,400 |
25 Dec 2023 | 22.20 | 22.53 | 21.74 | 22.42 | 22.42 | 777,600 |
22 Dec 2023 | 22.41 | 22.58 | 22.11 | 22.17 | 22.17 | 495,321 |
21 Dec 2023 | 22.31 | 22.56 | 21.64 | 22.42 | 22.42 | 691,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |