Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.22 | 17.28 | 16.82 | 17.03 | 17.03 | 785,615 |
20 May 2024 | 16.78 | 17.21 | 16.78 | 17.21 | 17.21 | 689,527 |
17 May 2024 | 16.85 | 16.94 | 16.06 | 16.67 | 16.67 | 1,110,776 |
16 May 2024 | 15.85 | 17.00 | 15.60 | 16.86 | 16.86 | 2,007,080 |
15 May 2024 | 16.77 | 16.93 | 16.39 | 16.74 | 16.74 | 753,203 |
14 May 2024 | 16.38 | 16.75 | 16.38 | 16.66 | 16.66 | 498,396 |
13 May 2024 | 16.32 | 16.35 | 16.22 | 16.35 | 16.35 | 394,003 |
10 May 2024 | 16.39 | 16.65 | 16.34 | 16.34 | 16.34 | 311,803 |
09 May 2024 | 16.34 | 16.41 | 16.18 | 16.33 | 16.33 | 311,572 |
08 May 2024 | 16.39 | 16.45 | 16.28 | 16.34 | 16.34 | 393,861 |
07 May 2024 | 16.47 | 16.55 | 16.25 | 16.40 | 16.40 | 357,305 |
06 May 2024 | 16.17 | 16.45 | 16.02 | 16.42 | 16.42 | 377,967 |
03 May 2024 | 16.11 | 16.26 | 15.95 | 16.00 | 16.00 | 683,545 |
02 May 2024 | 16.05 | 16.14 | 15.76 | 16.10 | 16.10 | 920,676 |
30 Apr 2024 | 16.70 | 16.83 | 16.24 | 16.26 | 16.26 | 534,804 |
29 Apr 2024 | 16.18 | 16.59 | 16.11 | 16.57 | 16.57 | 907,202 |
26 Apr 2024 | 16.73 | 16.92 | 16.07 | 16.18 | 16.18 | 1,095,268 |
25 Apr 2024 | 16.74 | 16.79 | 16.28 | 16.47 | 16.47 | 761,273 |
24 Apr 2024 | 16.98 | 17.02 | 16.67 | 16.76 | 16.76 | 686,244 |
23 Apr 2024 | 17.11 | 17.20 | 16.64 | 16.76 | 16.76 | 871,679 |
22 Apr 2024 | 17.30 | 17.37 | 17.03 | 17.10 | 17.10 | 552,127 |
19 Apr 2024 | 17.40 | 17.53 | 17.06 | 17.32 | 17.32 | 945,824 |
18 Apr 2024 | 17.65 | 17.69 | 17.40 | 17.63 | 17.63 | 491,789 |
17 Apr 2024 | 17.48 | 18.02 | 17.45 | 17.76 | 17.76 | 661,220 |
16 Apr 2024 | 17.70 | 17.83 | 17.55 | 17.58 | 17.58 | 630,637 |
15 Apr 2024 | 17.77 | 18.02 | 17.61 | 17.95 | 17.95 | 527,996 |
12 Apr 2024 | 17.63 | 17.89 | 17.51 | 17.82 | 17.82 | 618,914 |
11 Apr 2024 | 17.82 | 18.03 | 17.31 | 17.44 | 17.44 | 610,015 |
10 Apr 2024 | 17.80 | 17.95 | 17.56 | 17.73 | 17.73 | 808,328 |
09 Apr 2024 | 18.12 | 18.20 | 17.58 | 17.70 | 17.70 | 754,009 |
08 Apr 2024 | 17.82 | 18.19 | 17.72 | 18.11 | 18.11 | 699,339 |
05 Apr 2024 | 17.95 | 17.96 | 17.57 | 17.83 | 17.83 | 573,955 |
04 Apr 2024 | 17.84 | 18.04 | 17.76 | 18.01 | 18.01 | 728,448 |
03 Apr 2024 | 17.54 | 17.78 | 17.44 | 17.76 | 17.76 | 790,441 |
02 Apr 2024 | 17.30 | 17.70 | 17.30 | 17.47 | 17.47 | 806,723 |
28 Mar 2024 | 17.23 | 17.28 | 16.97 | 17.20 | 17.20 | 957,801 |
27 Mar 2024 | 17.20 | 17.27 | 16.91 | 17.14 | 17.14 | 647,530 |
26 Mar 2024 | 17.16 | 17.35 | 17.13 | 17.25 | 17.25 | 1,064,207 |
25 Mar 2024 | 16.97 | 17.24 | 16.97 | 17.15 | 17.15 | 706,204 |
22 Mar 2024 | 16.93 | 17.30 | 16.88 | 16.98 | 16.98 | 716,995 |
21 Mar 2024 | 16.90 | 17.13 | 16.79 | 17.06 | 17.06 | 1,144,888 |
20 Mar 2024 | 16.50 | 16.77 | 16.28 | 16.77 | 16.77 | 960,208 |
19 Mar 2024 | 16.50 | 16.63 | 16.29 | 16.55 | 16.55 | 707,084 |
18 Mar 2024 | 15.69 | 16.61 | 15.68 | 16.42 | 16.42 | 1,545,325 |
15 Mar 2024 | 16.00 | 16.28 | 15.51 | 15.58 | 15.58 | 1,630,064 |
14 Mar 2024 | 15.98 | 16.12 | 15.55 | 15.93 | 15.93 | 1,487,407 |
13 Mar 2024 | 15.90 | 16.37 | 15.71 | 15.94 | 15.94 | 4,433,305 |
12 Mar 2024 | 14.78 | 15.05 | 14.61 | 14.84 | 14.84 | 884,117 |
11 Mar 2024 | 14.65 | 14.73 | 14.39 | 14.63 | 14.63 | 681,731 |
08 Mar 2024 | 14.64 | 14.82 | 14.52 | 14.64 | 14.64 | 807,161 |
07 Mar 2024 | 14.29 | 14.64 | 14.15 | 14.48 | 14.48 | 510,493 |
06 Mar 2024 | 14.03 | 14.73 | 14.03 | 14.40 | 14.40 | 1,878,547 |
05 Mar 2024 | 13.48 | 14.11 | 13.36 | 13.88 | 13.88 | 693,695 |
04 Mar 2024 | 13.76 | 13.98 | 13.25 | 13.59 | 13.59 | 1,198,138 |
01 Mar 2024 | 14.05 | 14.28 | 13.06 | 13.77 | 13.77 | 2,134,885 |
29 Feb 2024 | 13.94 | 14.17 | 13.67 | 14.03 | 14.03 | 881,159 |
28 Feb 2024 | 13.88 | 14.02 | 13.78 | 13.97 | 13.97 | 503,673 |
27 Feb 2024 | 13.95 | 14.00 | 13.80 | 13.89 | 13.89 | 357,987 |
26 Feb 2024 | 13.50 | 13.94 | 13.50 | 13.90 | 13.90 | 597,792 |
23 Feb 2024 | 13.56 | 13.68 | 13.38 | 13.60 | 13.60 | 656,988 |
22 Feb 2024 | 13.44 | 14.04 | 13.32 | 13.65 | 13.65 | 1,471,052 |
21 Feb 2024 | 13.01 | 13.17 | 12.92 | 13.08 | 13.08 | 503,350 |
20 Feb 2024 | 13.32 | 13.32 | 12.97 | 12.98 | 12.98 | 952,802 |
19 Feb 2024 | 13.55 | 13.73 | 13.33 | 13.34 | 13.34 | 475,528 |
16 Feb 2024 | 13.60 | 13.71 | 13.56 | 13.64 | 13.64 | 657,215 |
15 Feb 2024 | 13.25 | 13.38 | 13.15 | 13.35 | 13.35 | 668,838 |
14 Feb 2024 | 13.60 | 13.60 | 13.27 | 13.27 | 13.27 | 746,265 |
13 Feb 2024 | 13.69 | 13.98 | 13.51 | 13.68 | 13.68 | 496,760 |
12 Feb 2024 | 13.49 | 13.86 | 13.49 | 13.65 | 13.65 | 452,009 |
09 Feb 2024 | 13.44 | 13.56 | 13.31 | 13.49 | 13.49 | 400,532 |
08 Feb 2024 | 13.41 | 13.57 | 13.22 | 13.48 | 13.48 | 543,719 |
07 Feb 2024 | 13.56 | 13.57 | 13.17 | 13.39 | 13.39 | 842,949 |
06 Feb 2024 | 13.66 | 13.70 | 13.50 | 13.57 | 13.57 | 686,773 |
05 Feb 2024 | 14.15 | 14.22 | 13.31 | 13.48 | 13.48 | 1,644,198 |
02 Feb 2024 | 14.49 | 15.04 | 14.08 | 14.15 | 14.15 | 2,674,097 |
01 Feb 2024 | 13.25 | 13.76 | 13.20 | 13.73 | 13.73 | 1,014,991 |
31 Jan 2024 | 13.16 | 13.55 | 13.16 | 13.34 | 13.34 | 1,009,351 |
30 Jan 2024 | 13.99 | 14.06 | 12.95 | 13.10 | 13.10 | 2,084,229 |
29 Jan 2024 | 14.13 | 14.18 | 13.87 | 13.98 | 13.98 | 743,368 |
26 Jan 2024 | 13.95 | 14.02 | 13.87 | 13.93 | 13.93 | 785,056 |
25 Jan 2024 | 13.93 | 13.98 | 13.77 | 13.82 | 13.82 | 640,911 |
24 Jan 2024 | 13.66 | 13.90 | 13.60 | 13.84 | 13.84 | 733,205 |
23 Jan 2024 | 13.38 | 13.62 | 13.16 | 13.56 | 13.56 | 871,222 |
22 Jan 2024 | 13.77 | 13.77 | 13.20 | 13.26 | 13.26 | 890,376 |
19 Jan 2024 | 13.61 | 13.82 | 13.58 | 13.73 | 13.73 | 1,420,274 |
18 Jan 2024 | 13.20 | 13.49 | 13.12 | 13.49 | 13.49 | 944,677 |
17 Jan 2024 | 12.97 | 13.19 | 12.86 | 13.16 | 13.16 | 1,003,959 |
16 Jan 2024 | 12.95 | 13.45 | 12.81 | 13.20 | 13.20 | 1,251,156 |
15 Jan 2024 | 13.00 | 13.03 | 12.78 | 12.99 | 12.99 | 790,173 |
12 Jan 2024 | 13.32 | 13.32 | 13.04 | 13.14 | 13.14 | 1,089,103 |
11 Jan 2024 | 13.57 | 13.59 | 13.26 | 13.26 | 13.26 | 1,189,398 |
10 Jan 2024 | 13.75 | 13.75 | 13.43 | 13.53 | 13.53 | 1,024,516 |
09 Jan 2024 | 14.14 | 14.15 | 13.76 | 13.77 | 13.77 | 999,016 |
08 Jan 2024 | 14.47 | 14.59 | 14.03 | 14.10 | 14.10 | 845,048 |
05 Jan 2024 | 14.22 | 14.59 | 14.13 | 14.56 | 14.56 | 740,144 |
04 Jan 2024 | 14.40 | 14.47 | 14.24 | 14.28 | 14.28 | 535,110 |
03 Jan 2024 | 14.00 | 14.22 | 13.88 | 14.21 | 14.21 | 744,122 |
02 Jan 2024 | 14.20 | 14.44 | 14.10 | 14.22 | 14.22 | 757,798 |
29 Dec 2023 | 14.10 | 14.20 | 13.98 | 14.02 | 14.02 | 431,899 |
28 Dec 2023 | 14.35 | 14.36 | 14.19 | 14.19 | 14.19 | 435,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |