Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 19.99 | 20.20 | 19.05 | 19.24 | 19.24 | 1,054,293 |
24 May 2024 | 20.26 | 20.78 | 19.77 | 19.99 | 19.99 | 1,169,189 |
23 May 2024 | 20.10 | 21.08 | 19.60 | 20.22 | 20.22 | 2,112,036 |
22 May 2024 | 18.73 | 20.38 | 18.63 | 20.08 | 20.08 | 1,553,919 |
21 May 2024 | 19.11 | 19.27 | 18.50 | 18.73 | 18.73 | 843,849 |
20 May 2024 | 19.30 | 19.66 | 19.01 | 19.10 | 19.10 | 807,343 |
17 May 2024 | 19.15 | 19.82 | 19.02 | 19.30 | 19.30 | 908,339 |
16 May 2024 | 18.72 | 19.46 | 18.47 | 19.15 | 19.15 | 1,178,842 |
15 May 2024 | 19.02 | 19.02 | 18.16 | 18.72 | 18.72 | 907,902 |
14 May 2024 | 18.88 | 19.36 | 17.95 | 19.02 | 19.02 | 916,216 |
13 May 2024 | 19.43 | 20.10 | 18.50 | 18.88 | 18.88 | 1,308,477 |
10 May 2024 | 20.10 | 20.12 | 19.32 | 19.43 | 19.43 | 954,944 |
09 May 2024 | 20.64 | 20.90 | 19.70 | 20.02 | 20.02 | 1,225,420 |
08 May 2024 | 21.16 | 21.48 | 20.32 | 20.64 | 20.64 | 1,702,578 |
07 May 2024 | 21.20 | 21.60 | 20.36 | 21.16 | 21.16 | 2,260,664 |
06 May 2024 | 20.04 | 20.80 | 20.04 | 20.34 | 20.34 | 1,520,558 |
03 May 2024 | 19.50 | 20.50 | 19.21 | 20.04 | 20.04 | 1,892,157 |
02 May 2024 | 19.40 | 20.04 | 19.05 | 19.50 | 19.50 | 1,658,643 |
30 Apr 2024 | 20.80 | 20.80 | 19.19 | 19.40 | 19.40 | 1,939,696 |
29 Apr 2024 | 19.61 | 19.92 | 18.65 | 19.03 | 19.03 | 2,995,787 |
26 Apr 2024 | 20.94 | 20.94 | 19.46 | 19.61 | 19.61 | 3,048,180 |
25 Apr 2024 | 22.10 | 22.40 | 20.94 | 20.94 | 20.94 | 2,468,925 |
24 Apr 2024 | 23.32 | 23.60 | 21.40 | 22.08 | 22.08 | 3,684,012 |
22 Apr 2024 | 22.10 | 23.00 | 21.50 | 22.66 | 22.66 | 3,802,180 |
19 Apr 2024 | 19.99 | 21.72 | 18.69 | 21.46 | 21.46 | 5,107,918 |
18 Apr 2024 | 22.00 | 23.62 | 19.80 | 20.02 | 20.02 | 8,468,580 |
17 Apr 2024 | 19.99 | 21.56 | 19.95 | 21.56 | 21.56 | 5,562,983 |
16 Apr 2024 | 17.83 | 19.61 | 17.83 | 19.61 | 19.61 | 4,250,486 |
15 Apr 2024 | 17.40 | 18.14 | 16.69 | 17.83 | 17.83 | 2,192,747 |
09 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
08 Apr 2024 | 15.06 | 16.46 | 15.06 | 16.09 | 16.09 | 1,830,393 |
05 Apr 2024 | 13.86 | 15.16 | 13.86 | 15.06 | 15.06 | 954,509 |
04 Apr 2024 | 14.01 | 14.19 | 13.53 | 13.86 | 13.86 | 795,655 |
03 Apr 2024 | 14.42 | 14.42 | 13.97 | 13.97 | 13.97 | 984,980 |
02 Apr 2024 | 14.95 | 15.14 | 14.40 | 14.42 | 14.42 | 850,523 |
01 Apr 2024 | 15.40 | 15.57 | 14.59 | 14.95 | 14.95 | 865,814 |
29 Mar 2024 | 14.94 | 15.57 | 14.33 | 15.39 | 15.39 | 1,960,152 |
28 Mar 2024 | 15.10 | 15.59 | 14.50 | 14.84 | 14.84 | 3,922,658 |
27 Mar 2024 | 16.11 | 16.21 | 15.66 | 15.95 | 15.95 | 897,965 |
26 Mar 2024 | 16.50 | 16.71 | 15.70 | 16.11 | 16.11 | 759,676 |
25 Mar 2024 | 16.80 | 17.35 | 16.50 | 16.50 | 16.50 | 1,044,037 |
22 Mar 2024 | 17.24 | 17.55 | 16.76 | 16.80 | 16.80 | 808,307 |
21 Mar 2024 | 18.01 | 18.01 | 17.21 | 17.24 | 17.24 | 949,005 |
20 Mar 2024 | 17.44 | 18.08 | 17.44 | 17.46 | 17.46 | 951,582 |
19 Mar 2024 | 16.86 | 17.74 | 16.22 | 17.44 | 17.44 | 948,433 |
18 Mar 2024 | 17.89 | 17.98 | 16.86 | 16.86 | 16.86 | 977,207 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 17.50 | 18.79 | 17.12 | 17.61 | 17.61 | 1,659,646 |
13 Mar 2024 | 18.21 | 18.21 | 17.32 | 17.34 | 17.34 | 1,153,796 |
12 Mar 2024 | 18.38 | 18.58 | 17.90 | 18.21 | 18.21 | 1,155,933 |
11 Mar 2024 | 19.30 | 20.16 | 18.35 | 18.48 | 18.48 | 1,712,464 |
08 Mar 2024 | 20.56 | 20.70 | 18.95 | 19.01 | 19.01 | 1,962,829 |
07 Mar 2024 | 18.11 | 19.92 | 17.90 | 19.92 | 19.92 | 3,067,473 |
06 Mar 2024 | 19.39 | 19.40 | 18.11 | 18.11 | 18.11 | 2,301,576 |
05 Mar 2024 | 20.38 | 20.50 | 19.22 | 19.42 | 19.42 | 2,042,729 |
04 Mar 2024 | 21.30 | 23.42 | 20.30 | 20.38 | 20.38 | 2,616,726 |
01 Mar 2024 | 22.22 | 22.50 | 21.30 | 21.30 | 21.30 | 1,259,947 |
29 Feb 2024 | 21.32 | 21.88 | 20.84 | 21.44 | 21.44 | 1,018,339 |
28 Feb 2024 | 22.00 | 22.00 | 20.96 | 21.32 | 21.32 | 1,309,816 |
27 Feb 2024 | 22.98 | 23.08 | 21.38 | 22.00 | 22.00 | 2,322,845 |
26 Feb 2024 | 23.06 | 23.34 | 22.64 | 22.98 | 22.98 | 1,685,168 |
23 Feb 2024 | 23.82 | 24.04 | 22.72 | 23.04 | 23.04 | 1,164,528 |
22 Feb 2024 | 23.94 | 24.70 | 23.64 | 23.66 | 23.66 | 1,223,117 |
21 Feb 2024 | 24.52 | 24.92 | 23.72 | 23.82 | 23.82 | 1,627,846 |
20 Feb 2024 | 25.02 | 25.16 | 23.80 | 24.26 | 24.26 | 2,334,610 |
19 Feb 2024 | 24.50 | 25.16 | 24.44 | 24.70 | 24.70 | 3,940,726 |
16 Feb 2024 | 24.18 | 25.18 | 22.92 | 23.80 | 23.80 | 6,442,668 |
15 Feb 2024 | 23.10 | 24.06 | 22.60 | 24.06 | 24.06 | 3,480,604 |
14 Feb 2024 | 21.50 | 22.40 | 21.50 | 21.88 | 21.88 | 2,328,843 |
13 Feb 2024 | 20.50 | 21.88 | 20.10 | 21.50 | 21.50 | 3,991,613 |
12 Feb 2024 | 19.31 | 20.30 | 19.13 | 20.30 | 20.30 | 3,037,039 |
09 Feb 2024 | 18.50 | 19.44 | 18.46 | 18.90 | 18.90 | 4,030,971 |
08 Feb 2024 | 17.01 | 18.50 | 17.00 | 18.50 | 18.50 | 3,822,929 |
07 Feb 2024 | 17.24 | 17.38 | 16.80 | 16.90 | 16.90 | 1,388,116 |
06 Feb 2024 | 17.17 | 17.53 | 17.05 | 17.21 | 17.21 | 1,411,458 |
05 Feb 2024 | 16.85 | 17.38 | 16.53 | 17.12 | 17.12 | 2,173,195 |
02 Feb 2024 | 16.65 | 17.00 | 16.43 | 16.87 | 16.87 | 2,059,467 |
01 Feb 2024 | 15.70 | 17.25 | 15.70 | 16.50 | 16.50 | 2,864,201 |
31 Jan 2024 | 15.52 | 16.00 | 15.20 | 15.70 | 15.70 | 1,049,554 |
30 Jan 2024 | 16.20 | 16.20 | 15.50 | 15.52 | 15.52 | 1,406,395 |
29 Jan 2024 | 16.03 | 16.30 | 15.88 | 16.02 | 16.02 | 2,211,692 |
26 Jan 2024 | 15.33 | 16.16 | 15.33 | 15.80 | 15.80 | 3,696,028 |
25 Jan 2024 | 15.41 | 15.50 | 15.15 | 15.32 | 15.32 | 1,360,188 |
24 Jan 2024 | 15.17 | 15.86 | 15.17 | 15.38 | 15.38 | 1,592,447 |
23 Jan 2024 | 15.50 | 15.80 | 15.05 | 15.17 | 15.17 | 2,395,680 |
22 Jan 2024 | 15.24 | 15.64 | 15.24 | 15.49 | 15.49 | 1,041,500 |
19 Jan 2024 | 15.80 | 15.97 | 15.18 | 15.19 | 15.19 | 1,423,659 |
18 Jan 2024 | 15.27 | 16.00 | 15.18 | 15.72 | 15.72 | 2,568,114 |
17 Jan 2024 | 14.34 | 15.32 | 14.22 | 15.13 | 15.13 | 4,494,178 |
16 Jan 2024 | 14.15 | 14.80 | 14.13 | 14.31 | 14.31 | 3,043,862 |
15 Jan 2024 | 13.51 | 14.23 | 13.51 | 14.07 | 14.07 | 1,784,531 |
12 Jan 2024 | 13.73 | 13.90 | 13.34 | 13.51 | 13.51 | 1,012,576 |
11 Jan 2024 | 14.00 | 14.15 | 13.73 | 13.73 | 13.73 | 967,676 |
10 Jan 2024 | 14.30 | 14.30 | 13.83 | 13.99 | 13.99 | 1,475,189 |
09 Jan 2024 | 14.06 | 14.49 | 14.01 | 14.30 | 14.30 | 2,225,327 |
08 Jan 2024 | 13.77 | 14.18 | 13.65 | 14.06 | 14.06 | 1,528,496 |
05 Jan 2024 | 13.32 | 14.01 | 13.29 | 13.77 | 13.77 | 2,145,746 |
04 Jan 2024 | 12.96 | 13.40 | 12.86 | 13.31 | 13.31 | 1,123,733 |
03 Jan 2024 | 13.65 | 13.65 | 12.95 | 12.97 | 12.97 | 2,484,258 |
02 Jan 2024 | 12.56 | 13.40 | 12.56 | 13.19 | 13.19 | 2,855,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |