Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.05 | 16.47 | 15.67 | 15.98 | 15.98 | 12,840,206 |
20 May 2024 | 15.76 | 15.85 | 15.65 | 15.75 | 15.75 | 6,585,000 |
17 May 2024 | 16.05 | 16.07 | 15.54 | 15.75 | 15.75 | 9,868,540 |
16 May 2024 | 15.93 | 16.35 | 15.58 | 16.04 | 16.04 | 15,568,740 |
15 May 2024 | 16.46 | 16.54 | 15.82 | 15.83 | 15.83 | 13,250,479 |
14 May 2024 | 16.38 | 16.88 | 16.33 | 16.67 | 16.67 | 13,701,406 |
13 May 2024 | 16.71 | 17.00 | 16.23 | 16.62 | 16.62 | 18,981,788 |
10 May 2024 | 17.18 | 17.54 | 16.92 | 17.05 | 17.05 | 24,875,879 |
09 May 2024 | 16.69 | 17.82 | 16.49 | 17.19 | 17.19 | 29,868,404 |
08 May 2024 | 16.08 | 17.84 | 15.92 | 17.11 | 17.11 | 34,692,448 |
07 May 2024 | 16.68 | 16.95 | 16.40 | 16.49 | 16.49 | 34,575,034 |
06 May 2024 | 16.23 | 16.59 | 15.47 | 16.51 | 16.51 | 27,075,811 |
30 Apr 2024 | 14.64 | 15.76 | 14.46 | 15.55 | 15.55 | 17,578,305 |
29 Apr 2024 | 13.91 | 14.84 | 13.91 | 14.68 | 14.68 | 9,486,137 |
26 Apr 2024 | 14.07 | 14.14 | 13.82 | 13.95 | 13.95 | 6,477,183 |
25 Apr 2024 | 13.81 | 14.20 | 13.81 | 14.06 | 14.06 | 4,991,300 |
24 Apr 2024 | 13.78 | 13.87 | 13.64 | 13.80 | 13.80 | 4,522,433 |
23 Apr 2024 | 13.65 | 14.10 | 13.65 | 13.83 | 13.83 | 5,330,369 |
22 Apr 2024 | 13.18 | 14.14 | 13.18 | 13.80 | 13.80 | 7,106,659 |
19 Apr 2024 | 13.30 | 13.76 | 13.13 | 13.49 | 13.49 | 6,720,734 |
18 Apr 2024 | 13.39 | 13.59 | 13.17 | 13.34 | 13.34 | 4,181,352 |
17 Apr 2024 | 12.98 | 13.47 | 12.95 | 13.43 | 13.43 | 6,636,622 |
16 Apr 2024 | 13.55 | 14.03 | 12.80 | 12.80 | 12.80 | 9,155,183 |
15 Apr 2024 | 14.12 | 14.23 | 13.47 | 13.66 | 13.66 | 8,011,240 |
12 Apr 2024 | 14.26 | 14.45 | 13.54 | 14.37 | 14.37 | 10,216,500 |
11 Apr 2024 | 14.13 | 14.36 | 14.05 | 14.18 | 14.18 | 4,419,000 |
10 Apr 2024 | 14.80 | 14.85 | 14.20 | 14.33 | 14.33 | 6,080,705 |
09 Apr 2024 | 14.04 | 14.95 | 14.04 | 14.86 | 14.86 | 10,437,627 |
08 Apr 2024 | 14.81 | 14.90 | 14.22 | 14.25 | 14.25 | 11,468,526 |
03 Apr 2024 | 15.50 | 15.50 | 14.86 | 14.95 | 14.95 | 13,560,964 |
02 Apr 2024 | 15.28 | 15.69 | 15.16 | 15.56 | 15.56 | 17,863,441 |
01 Apr 2024 | 15.20 | 15.48 | 15.09 | 15.31 | 15.31 | 19,093,066 |
29 Mar 2024 | 15.00 | 16.23 | 14.95 | 15.67 | 15.67 | 22,073,720 |
28 Mar 2024 | 15.70 | 16.31 | 15.18 | 15.44 | 15.44 | 33,110,667 |
27 Mar 2024 | 13.48 | 14.83 | 13.48 | 14.83 | 14.83 | 10,991,885 |
26 Mar 2024 | 13.44 | 13.59 | 13.25 | 13.48 | 13.48 | 2,692,545 |
25 Mar 2024 | 13.82 | 13.87 | 13.41 | 13.44 | 13.44 | 3,492,150 |
22 Mar 2024 | 14.25 | 14.26 | 13.74 | 13.86 | 13.86 | 3,570,091 |
21 Mar 2024 | 14.37 | 14.39 | 14.15 | 14.23 | 14.23 | 2,446,714 |
20 Mar 2024 | 14.23 | 14.39 | 14.13 | 14.33 | 14.33 | 2,889,800 |
19 Mar 2024 | 14.50 | 14.55 | 14.23 | 14.24 | 14.24 | 4,769,822 |
18 Mar 2024 | 14.08 | 14.34 | 13.94 | 14.34 | 14.34 | 4,233,900 |
15 Mar 2024 | 13.91 | 14.07 | 13.86 | 14.03 | 14.03 | 2,549,100 |
14 Mar 2024 | 13.95 | 14.16 | 13.80 | 13.89 | 13.89 | 3,251,484 |
13 Mar 2024 | 14.10 | 14.14 | 13.82 | 13.95 | 13.95 | 3,444,265 |
12 Mar 2024 | 13.61 | 14.19 | 13.54 | 14.10 | 14.10 | 6,230,370 |
11 Mar 2024 | 13.30 | 13.53 | 13.19 | 13.53 | 13.53 | 3,776,978 |
08 Mar 2024 | 13.41 | 13.54 | 13.18 | 13.32 | 13.32 | 2,520,064 |
07 Mar 2024 | 13.52 | 13.64 | 13.28 | 13.29 | 13.29 | 2,733,100 |
06 Mar 2024 | 13.57 | 13.74 | 13.34 | 13.52 | 13.52 | 3,216,500 |
05 Mar 2024 | 13.80 | 13.81 | 13.48 | 13.65 | 13.65 | 3,773,293 |
04 Mar 2024 | 13.85 | 14.06 | 13.65 | 13.92 | 13.92 | 4,664,700 |
01 Mar 2024 | 13.86 | 13.92 | 13.65 | 13.85 | 13.85 | 3,689,424 |
29 Feb 2024 | 13.40 | 13.90 | 13.38 | 13.85 | 13.85 | 3,639,951 |
28 Feb 2024 | 14.15 | 14.44 | 13.41 | 13.43 | 13.43 | 5,716,400 |
27 Feb 2024 | 13.75 | 14.12 | 13.64 | 14.12 | 14.12 | 3,298,851 |
26 Feb 2024 | 13.62 | 13.98 | 13.50 | 13.75 | 13.75 | 3,929,694 |
23 Feb 2024 | 13.52 | 13.62 | 13.38 | 13.61 | 13.61 | 3,532,033 |
22 Feb 2024 | 13.33 | 13.55 | 13.30 | 13.48 | 13.48 | 2,817,128 |
21 Feb 2024 | 13.14 | 13.80 | 13.10 | 13.37 | 13.37 | 5,410,300 |
20 Feb 2024 | 13.09 | 13.44 | 13.00 | 13.33 | 13.33 | 4,286,454 |
19 Feb 2024 | 13.70 | 13.75 | 13.00 | 13.19 | 13.19 | 7,009,005 |
08 Feb 2024 | 13.14 | 13.74 | 12.85 | 13.49 | 13.49 | 7,882,988 |
07 Feb 2024 | 12.29 | 13.23 | 12.29 | 12.99 | 12.99 | 9,319,806 |
06 Feb 2024 | 11.03 | 12.14 | 10.80 | 12.14 | 12.14 | 8,198,683 |
05 Feb 2024 | 11.78 | 11.97 | 10.71 | 11.04 | 11.04 | 6,962,397 |
02 Feb 2024 | 12.42 | 12.68 | 11.39 | 11.81 | 11.81 | 5,523,323 |
01 Feb 2024 | 12.65 | 12.79 | 12.31 | 12.52 | 12.52 | 4,138,400 |
31 Jan 2024 | 13.02 | 13.15 | 12.52 | 12.56 | 12.56 | 3,960,200 |
30 Jan 2024 | 13.50 | 13.58 | 13.04 | 13.09 | 13.09 | 2,762,572 |
29 Jan 2024 | 13.84 | 14.01 | 13.51 | 13.58 | 13.58 | 2,931,320 |
26 Jan 2024 | 14.04 | 14.18 | 13.81 | 13.86 | 13.86 | 2,535,703 |
25 Jan 2024 | 13.83 | 14.13 | 13.71 | 14.06 | 14.06 | 3,072,895 |
24 Jan 2024 | 13.69 | 13.92 | 13.25 | 13.80 | 13.80 | 2,990,146 |
23 Jan 2024 | 13.38 | 13.68 | 13.15 | 13.59 | 13.59 | 3,973,060 |
22 Jan 2024 | 14.30 | 14.30 | 13.30 | 13.35 | 13.35 | 4,121,299 |
19 Jan 2024 | 14.32 | 14.48 | 14.24 | 14.32 | 14.32 | 2,309,331 |
18 Jan 2024 | 14.48 | 14.57 | 13.95 | 14.34 | 14.34 | 4,433,504 |
17 Jan 2024 | 15.00 | 15.08 | 14.55 | 14.55 | 14.55 | 3,011,101 |
16 Jan 2024 | 14.95 | 15.10 | 14.70 | 14.90 | 14.90 | 2,694,793 |
15 Jan 2024 | 14.48 | 14.99 | 14.39 | 14.84 | 14.84 | 4,930,934 |
12 Jan 2024 | 15.10 | 15.24 | 14.53 | 14.59 | 14.59 | 8,611,019 |
11 Jan 2024 | 15.39 | 15.67 | 15.36 | 15.59 | 15.59 | 2,602,395 |
10 Jan 2024 | 15.40 | 15.56 | 15.13 | 15.34 | 15.34 | 2,296,700 |
09 Jan 2024 | 15.45 | 15.57 | 15.27 | 15.37 | 15.37 | 2,756,749 |
08 Jan 2024 | 16.00 | 16.00 | 15.44 | 15.44 | 15.44 | 2,887,725 |
05 Jan 2024 | 16.28 | 16.37 | 15.97 | 16.00 | 16.00 | 2,223,883 |
04 Jan 2024 | 16.37 | 16.40 | 16.23 | 16.30 | 16.30 | 1,770,386 |
03 Jan 2024 | 16.26 | 16.48 | 16.26 | 16.37 | 16.37 | 1,854,900 |
02 Jan 2024 | 16.36 | 16.42 | 16.22 | 16.35 | 16.35 | 2,615,047 |
29 Dec 2023 | 16.20 | 16.40 | 16.16 | 16.33 | 16.33 | 2,839,000 |
28 Dec 2023 | 15.86 | 16.25 | 15.75 | 16.20 | 16.20 | 3,165,895 |
27 Dec 2023 | 15.92 | 15.99 | 15.66 | 15.86 | 15.86 | 2,372,900 |
26 Dec 2023 | 16.09 | 16.15 | 15.82 | 15.92 | 15.92 | 2,213,812 |
25 Dec 2023 | 15.98 | 16.14 | 15.98 | 16.11 | 16.11 | 1,846,101 |
22 Dec 2023 | 16.31 | 16.37 | 15.99 | 16.01 | 16.01 | 2,507,800 |
21 Dec 2023 | 16.12 | 16.36 | 15.90 | 16.29 | 16.29 | 2,681,248 |
20 Dec 2023 | 16.39 | 16.46 | 16.12 | 16.12 | 16.12 | 2,254,600 |
19 Dec 2023 | 16.45 | 16.47 | 16.26 | 16.40 | 16.40 | 2,365,400 |
18 Dec 2023 | 16.46 | 16.61 | 16.35 | 16.46 | 16.46 | 2,881,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |