Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.00 | 16.19 | 15.88 | 16.06 | 16.06 | 2,839,900 |
16 May 2024 | 15.90 | 16.25 | 15.88 | 16.02 | 16.02 | 3,393,900 |
15 May 2024 | 16.78 | 16.85 | 16.22 | 16.27 | 16.27 | 5,683,200 |
14 May 2024 | 17.34 | 17.54 | 16.95 | 17.01 | 17.01 | 7,018,500 |
13 May 2024 | 16.85 | 18.14 | 16.82 | 17.91 | 17.91 | 9,833,900 |
10 May 2024 | 16.38 | 16.97 | 16.21 | 16.95 | 16.95 | 7,599,900 |
09 May 2024 | 16.17 | 16.41 | 16.03 | 16.35 | 16.35 | 4,955,200 |
08 May 2024 | 16.22 | 16.29 | 15.95 | 16.07 | 16.07 | 2,909,400 |
07 May 2024 | 16.28 | 16.32 | 16.01 | 16.25 | 16.25 | 4,277,100 |
06 May 2024 | 16.18 | 16.48 | 15.82 | 16.36 | 16.36 | 6,971,997 |
30 Apr 2024 | 15.90 | 16.49 | 15.90 | 16.20 | 16.20 | 8,747,202 |
29 Apr 2024 | 15.65 | 16.19 | 15.64 | 15.85 | 15.85 | 8,453,302 |
26 Apr 2024 | 16.54 | 17.50 | 15.90 | 15.95 | 15.95 | 14,693,535 |
25 Apr 2024 | 15.09 | 16.53 | 14.93 | 16.53 | 16.53 | 10,385,220 |
24 Apr 2024 | 15.03 | 15.03 | 14.58 | 15.03 | 15.03 | 7,364,825 |
23 Apr 2024 | 13.49 | 13.67 | 13.36 | 13.66 | 13.66 | 1,609,800 |
22 Apr 2024 | 13.47 | 13.57 | 13.31 | 13.35 | 13.35 | 1,359,800 |
19 Apr 2024 | 13.11 | 13.83 | 13.11 | 13.57 | 13.57 | 2,260,200 |
18 Apr 2024 | 13.59 | 13.59 | 13.23 | 13.28 | 13.28 | 1,967,500 |
17 Apr 2024 | 12.90 | 13.49 | 12.80 | 13.49 | 13.49 | 2,483,500 |
16 Apr 2024 | 13.55 | 13.55 | 12.65 | 12.67 | 12.67 | 2,789,900 |
15 Apr 2024 | 14.03 | 14.19 | 13.11 | 13.66 | 13.66 | 2,923,200 |
12 Apr 2024 | 14.26 | 14.45 | 14.05 | 14.10 | 14.10 | 3,113,900 |
11 Apr 2024 | 14.57 | 14.60 | 14.12 | 14.41 | 14.41 | 4,480,700 |
10 Apr 2024 | 14.38 | 15.36 | 14.20 | 14.85 | 14.85 | 6,794,115 |
09 Apr 2024 | 14.25 | 14.30 | 14.03 | 14.30 | 14.30 | 1,796,915 |
08 Apr 2024 | 14.19 | 14.45 | 14.12 | 14.22 | 14.22 | 2,527,018 |
03 Apr 2024 | 14.11 | 14.50 | 14.03 | 14.26 | 14.26 | 2,663,216 |
02 Apr 2024 | 14.10 | 14.50 | 14.08 | 14.26 | 14.26 | 2,494,016 |
01 Apr 2024 | 13.92 | 14.02 | 13.85 | 14.02 | 14.02 | 1,661,500 |
29 Mar 2024 | 13.75 | 13.89 | 13.61 | 13.90 | 13.90 | 750,849 |
28 Mar 2024 | 13.41 | 13.74 | 13.25 | 13.56 | 13.56 | 1,266,200 |
27 Mar 2024 | 13.70 | 13.89 | 13.30 | 13.35 | 13.35 | 1,418,400 |
26 Mar 2024 | 13.58 | 13.78 | 13.41 | 13.70 | 13.70 | 1,523,400 |
25 Mar 2024 | 13.78 | 14.07 | 13.61 | 13.62 | 13.62 | 2,181,300 |
22 Mar 2024 | 14.06 | 14.17 | 13.79 | 13.85 | 13.85 | 1,879,795 |
21 Mar 2024 | 14.10 | 14.23 | 14.00 | 14.15 | 14.15 | 1,524,500 |
20 Mar 2024 | 13.99 | 14.16 | 13.96 | 14.13 | 14.13 | 1,597,615 |
19 Mar 2024 | 14.15 | 14.21 | 13.98 | 14.04 | 14.04 | 1,813,982 |
18 Mar 2024 | 13.93 | 14.17 | 13.84 | 14.16 | 14.16 | 2,736,900 |
15 Mar 2024 | 13.80 | 13.96 | 13.71 | 13.94 | 13.94 | 2,136,200 |
14 Mar 2024 | 13.81 | 13.93 | 13.55 | 13.79 | 13.79 | 2,351,500 |
13 Mar 2024 | 13.90 | 13.92 | 13.73 | 13.86 | 13.86 | 2,654,800 |
12 Mar 2024 | 14.60 | 14.79 | 13.85 | 14.00 | 14.00 | 6,773,510 |
11 Mar 2024 | 13.30 | 14.32 | 13.05 | 14.32 | 14.32 | 4,140,010 |
08 Mar 2024 | 13.00 | 13.08 | 12.82 | 13.02 | 13.02 | 928,400 |
07 Mar 2024 | 13.12 | 13.25 | 12.91 | 13.00 | 13.00 | 1,474,900 |
06 Mar 2024 | 12.75 | 13.19 | 12.69 | 13.09 | 13.09 | 1,682,900 |
05 Mar 2024 | 13.08 | 13.08 | 12.70 | 12.76 | 12.76 | 1,449,500 |
04 Mar 2024 | 13.34 | 13.34 | 12.89 | 13.10 | 13.10 | 1,908,200 |
01 Mar 2024 | 13.03 | 13.28 | 13.03 | 13.25 | 13.25 | 1,772,900 |
29 Feb 2024 | 12.38 | 13.03 | 12.32 | 13.02 | 13.02 | 2,335,200 |
28 Feb 2024 | 13.72 | 13.95 | 12.51 | 12.53 | 12.53 | 4,416,700 |
27 Feb 2024 | 13.37 | 13.70 | 13.33 | 13.69 | 13.69 | 1,920,400 |
26 Feb 2024 | 13.46 | 13.77 | 13.17 | 13.49 | 13.49 | 2,015,300 |
23 Feb 2024 | 12.89 | 13.35 | 12.89 | 13.33 | 13.33 | 2,078,400 |
22 Feb 2024 | 12.60 | 12.88 | 12.53 | 12.88 | 12.88 | 2,072,300 |
21 Feb 2024 | 12.31 | 12.94 | 12.31 | 12.60 | 12.60 | 2,305,500 |
20 Feb 2024 | 12.36 | 12.53 | 12.16 | 12.47 | 12.47 | 1,492,389 |
19 Feb 2024 | 12.18 | 12.65 | 12.15 | 12.45 | 12.45 | 3,205,297 |
08 Feb 2024 | 11.10 | 12.16 | 11.01 | 12.15 | 12.15 | 3,679,042 |
07 Feb 2024 | 11.53 | 11.55 | 10.73 | 11.05 | 11.05 | 3,568,425 |
06 Feb 2024 | 11.35 | 11.91 | 10.51 | 11.46 | 11.46 | 2,997,000 |
05 Feb 2024 | 12.42 | 12.56 | 11.41 | 11.44 | 11.44 | 3,331,200 |
02 Feb 2024 | 13.48 | 13.65 | 12.20 | 12.68 | 12.68 | 2,414,700 |
01 Feb 2024 | 13.78 | 13.78 | 13.13 | 13.44 | 13.44 | 1,613,000 |
31 Jan 2024 | 14.43 | 14.59 | 13.70 | 13.76 | 13.76 | 1,519,100 |
30 Jan 2024 | 14.73 | 14.94 | 14.43 | 14.45 | 14.45 | 1,157,800 |
29 Jan 2024 | 15.36 | 15.37 | 14.85 | 14.87 | 14.87 | 1,380,200 |
26 Jan 2024 | 15.20 | 15.58 | 15.03 | 15.41 | 15.41 | 1,959,700 |
25 Jan 2024 | 14.70 | 15.10 | 14.43 | 15.08 | 15.08 | 1,752,900 |
24 Jan 2024 | 14.26 | 14.52 | 13.80 | 14.41 | 14.41 | 1,390,000 |
23 Jan 2024 | 14.30 | 14.41 | 13.95 | 14.25 | 14.25 | 1,719,200 |
22 Jan 2024 | 15.48 | 15.49 | 14.04 | 14.23 | 14.23 | 1,959,900 |
19 Jan 2024 | 15.60 | 15.69 | 15.31 | 15.35 | 15.35 | 1,090,400 |
18 Jan 2024 | 15.76 | 15.82 | 15.24 | 15.60 | 15.60 | 1,539,700 |
17 Jan 2024 | 16.18 | 16.29 | 15.85 | 15.85 | 15.85 | 919,300 |
16 Jan 2024 | 16.50 | 16.60 | 16.00 | 16.21 | 16.21 | 1,346,400 |
15 Jan 2024 | 16.58 | 16.75 | 16.35 | 16.59 | 16.59 | 793,200 |
12 Jan 2024 | 16.51 | 16.71 | 16.50 | 16.59 | 16.59 | 954,600 |
11 Jan 2024 | 16.31 | 16.54 | 16.25 | 16.53 | 16.53 | 1,044,600 |
10 Jan 2024 | 16.58 | 16.58 | 16.09 | 16.31 | 16.31 | 1,077,400 |
09 Jan 2024 | 16.25 | 16.66 | 16.18 | 16.42 | 16.42 | 1,209,100 |
08 Jan 2024 | 16.68 | 16.69 | 16.18 | 16.18 | 16.18 | 1,172,700 |
05 Jan 2024 | 17.04 | 17.04 | 16.54 | 16.63 | 16.63 | 1,359,400 |
04 Jan 2024 | 17.10 | 17.10 | 16.83 | 16.96 | 16.96 | 1,581,500 |
03 Jan 2024 | 16.81 | 17.00 | 16.74 | 16.94 | 16.94 | 1,318,400 |
02 Jan 2024 | 16.52 | 17.02 | 16.46 | 16.85 | 16.85 | 2,367,300 |
29 Dec 2023 | 16.50 | 16.60 | 16.39 | 16.53 | 16.53 | 1,491,600 |
28 Dec 2023 | 16.30 | 16.55 | 16.22 | 16.46 | 16.46 | 1,251,300 |
27 Dec 2023 | 16.30 | 16.50 | 16.13 | 16.40 | 16.40 | 1,030,800 |
26 Dec 2023 | 16.35 | 16.42 | 16.15 | 16.30 | 16.30 | 990,200 |
25 Dec 2023 | 16.36 | 16.42 | 16.11 | 16.33 | 16.33 | 996,200 |
22 Dec 2023 | 16.66 | 16.84 | 16.43 | 16.47 | 16.47 | 1,469,500 |
21 Dec 2023 | 16.59 | 16.81 | 16.20 | 16.71 | 16.71 | 1,537,800 |
20 Dec 2023 | 16.59 | 16.94 | 16.57 | 16.60 | 16.60 | 1,407,700 |
19 Dec 2023 | 16.85 | 16.99 | 16.48 | 16.64 | 16.64 | 1,908,800 |
18 Dec 2023 | 17.14 | 17.24 | 16.78 | 16.86 | 16.86 | 1,899,800 |
15 Dec 2023 | 17.40 | 17.60 | 17.15 | 17.25 | 17.25 | 2,573,915 |
14 Dec 2023 | 17.32 | 17.56 | 17.09 | 17.44 | 17.44 | 3,352,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |