Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 15.32 | 15.95 | 14.85 | 15.42 | 15.42 | 280,900 |
16 May 2024 | 15.96 | 16.32 | 15.16 | 15.25 | 15.25 | 135,000 |
15 May 2024 | 15.85 | 17.55 | 15.53 | 15.87 | 15.87 | 497,300 |
14 May 2024 | 14.75 | 15.73 | 14.75 | 15.50 | 15.50 | 337,700 |
13 May 2024 | 14.68 | 15.30 | 14.15 | 14.63 | 14.63 | 480,100 |
10 May 2024 | 14.86 | 14.86 | 13.81 | 14.00 | 14.00 | 217,600 |
09 May 2024 | 12.60 | 14.75 | 12.57 | 14.60 | 14.60 | 280,400 |
08 May 2024 | 13.92 | 13.92 | 12.26 | 12.66 | 12.66 | 423,200 |
07 May 2024 | 14.11 | 14.11 | 12.98 | 13.65 | 13.65 | 251,900 |
06 May 2024 | 15.28 | 15.48 | 13.75 | 13.96 | 13.96 | 238,300 |
03 May 2024 | 14.86 | 16.44 | 14.81 | 15.25 | 15.25 | 459,600 |
02 May 2024 | 16.56 | 16.56 | 14.86 | 15.03 | 15.03 | 538,200 |
01 May 2024 | 14.99 | 16.65 | 14.77 | 16.61 | 16.61 | 731,700 |
30 Apr 2024 | 14.86 | 15.96 | 14.86 | 15.14 | 15.14 | 374,500 |
29 Apr 2024 | 15.70 | 15.80 | 13.96 | 15.01 | 15.01 | 995,700 |
26 Apr 2024 | 15.75 | 16.16 | 15.43 | 15.47 | 15.47 | 705,600 |
25 Apr 2024 | 17.23 | 17.47 | 15.68 | 15.94 | 15.94 | 587,900 |
24 Apr 2024 | 19.20 | 19.44 | 17.23 | 17.71 | 17.71 | 222,600 |
23 Apr 2024 | 19.31 | 19.63 | 18.91 | 19.19 | 19.19 | 123,100 |
22 Apr 2024 | 17.82 | 19.67 | 17.81 | 19.50 | 19.50 | 284,700 |
19 Apr 2024 | 19.14 | 19.14 | 17.76 | 18.20 | 18.20 | 405,900 |
18 Apr 2024 | 20.02 | 20.40 | 18.45 | 19.01 | 19.01 | 969,200 |
17 Apr 2024 | 22.31 | 22.44 | 20.10 | 20.43 | 20.43 | 377,600 |
16 Apr 2024 | 22.93 | 23.16 | 22.19 | 22.43 | 22.43 | 215,000 |
15 Apr 2024 | 22.48 | 23.36 | 22.47 | 22.89 | 22.89 | 177,900 |
12 Apr 2024 | 23.82 | 24.59 | 22.45 | 22.78 | 22.78 | 174,000 |
11 Apr 2024 | 24.74 | 24.74 | 23.85 | 23.89 | 23.89 | 344,400 |
10 Apr 2024 | 24.17 | 24.91 | 24.17 | 24.67 | 24.67 | 104,700 |
09 Apr 2024 | 23.45 | 24.76 | 23.38 | 24.59 | 24.59 | 143,700 |
08 Apr 2024 | 22.13 | 23.70 | 22.13 | 23.28 | 23.28 | 341,000 |
05 Apr 2024 | 22.13 | 22.54 | 21.75 | 22.22 | 22.22 | 471,000 |
04 Apr 2024 | 21.99 | 22.58 | 21.49 | 22.30 | 22.30 | 975,500 |
03 Apr 2024 | 22.73 | 23.29 | 21.71 | 21.92 | 21.92 | 463,900 |
02 Apr 2024 | 22.74 | 23.61 | 22.21 | 22.90 | 22.90 | 710,700 |
01 Apr 2024 | 24.65 | 25.84 | 22.03 | 22.52 | 22.52 | 597,200 |
28 Mar 2024 | 24.01 | 25.27 | 23.51 | 24.84 | 24.84 | 212,600 |
27 Mar 2024 | 24.86 | 24.88 | 23.55 | 24.11 | 24.11 | 895,600 |
26 Mar 2024 | 23.24 | 24.89 | 23.24 | 24.86 | 24.86 | 560,000 |
25 Mar 2024 | 25.73 | 25.98 | 23.12 | 23.24 | 23.24 | 488,700 |
22 Mar 2024 | 27.05 | 27.19 | 25.54 | 25.72 | 25.72 | 295,900 |
21 Mar 2024 | 25.70 | 28.05 | 25.70 | 26.90 | 26.90 | 334,200 |
20 Mar 2024 | 26.16 | 27.12 | 25.70 | 26.05 | 26.05 | 362,400 |
19 Mar 2024 | 26.28 | 27.01 | 25.78 | 26.50 | 26.50 | 373,300 |
18 Mar 2024 | 29.70 | 29.96 | 26.25 | 26.75 | 26.75 | 397,000 |
15 Mar 2024 | 29.52 | 30.10 | 29.17 | 29.71 | 29.71 | 1,115,300 |
14 Mar 2024 | 30.44 | 30.60 | 29.29 | 29.54 | 29.54 | 167,200 |
13 Mar 2024 | 28.80 | 30.16 | 28.80 | 30.08 | 30.08 | 149,400 |
12 Mar 2024 | 29.31 | 30.37 | 28.88 | 29.00 | 29.00 | 152,800 |
11 Mar 2024 | 28.53 | 30.22 | 28.36 | 29.49 | 29.49 | 270,600 |
08 Mar 2024 | 29.98 | 30.19 | 28.65 | 28.67 | 28.67 | 266,700 |
07 Mar 2024 | 28.19 | 29.25 | 28.19 | 28.78 | 28.78 | 163,600 |
06 Mar 2024 | 28.22 | 28.47 | 27.53 | 28.26 | 28.26 | 163,800 |
05 Mar 2024 | 28.65 | 28.69 | 27.21 | 28.10 | 28.10 | 130,300 |
04 Mar 2024 | 28.25 | 28.44 | 27.15 | 27.70 | 27.70 | 659,900 |
01 Mar 2024 | 27.50 | 28.31 | 27.31 | 27.75 | 27.75 | 233,300 |
29 Feb 2024 | 28.57 | 28.78 | 26.90 | 27.17 | 27.17 | 266,400 |
28 Feb 2024 | 27.51 | 28.63 | 27.51 | 28.07 | 28.07 | 287,600 |
27 Feb 2024 | 28.40 | 28.52 | 27.04 | 27.51 | 27.51 | 343,800 |
26 Feb 2024 | 27.41 | 28.08 | 27.00 | 28.04 | 28.04 | 233,700 |
23 Feb 2024 | 27.20 | 28.22 | 27.05 | 27.88 | 27.88 | 235,300 |
22 Feb 2024 | 27.19 | 29.08 | 26.91 | 27.16 | 27.16 | 324,200 |
21 Feb 2024 | 28.01 | 28.78 | 26.04 | 27.55 | 27.55 | 677,800 |
20 Feb 2024 | 29.29 | 30.00 | 27.32 | 28.21 | 28.21 | 204,200 |
16 Feb 2024 | 29.31 | 29.60 | 29.05 | 29.50 | 29.50 | 325,500 |
15 Feb 2024 | 29.61 | 30.08 | 29.12 | 29.75 | 29.75 | 305,600 |
14 Feb 2024 | 30.28 | 30.42 | 29.11 | 29.89 | 29.89 | 476,500 |
13 Feb 2024 | 29.21 | 30.12 | 28.76 | 29.71 | 29.71 | 401,800 |
12 Feb 2024 | 30.35 | 30.45 | 29.54 | 29.93 | 29.93 | 631,900 |
09 Feb 2024 | 30.15 | 30.50 | 29.00 | 30.10 | 30.10 | 633,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |