Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.47 | 16.52 | 15.81 | 15.97 | 15.97 | 727,394 |
16 May 2024 | 16.25 | 16.47 | 16.04 | 16.47 | 16.47 | 915,768 |
15 May 2024 | 15.85 | 16.42 | 15.66 | 16.22 | 16.22 | 1,381,458 |
14 May 2024 | 15.19 | 15.99 | 15.12 | 15.80 | 15.80 | 1,306,451 |
13 May 2024 | 14.73 | 15.15 | 14.65 | 15.15 | 15.15 | 691,640 |
10 May 2024 | 14.74 | 15.03 | 14.70 | 14.72 | 14.72 | 732,929 |
09 May 2024 | 14.89 | 14.95 | 14.69 | 14.69 | 14.69 | 573,140 |
08 May 2024 | 15.30 | 15.40 | 14.69 | 14.85 | 14.85 | 1,166,401 |
07 May 2024 | 15.40 | 15.58 | 15.30 | 15.40 | 15.40 | 736,516 |
06 May 2024 | 15.10 | 15.54 | 14.98 | 15.30 | 15.30 | 528,937 |
03 May 2024 | 15.31 | 15.69 | 15.05 | 15.05 | 15.05 | 935,599 |
02 May 2024 | 15.04 | 15.76 | 14.90 | 15.24 | 15.24 | 1,264,815 |
30 Apr 2024 | 15.05 | 15.69 | 14.88 | 15.00 | 15.00 | 2,003,596 |
29 Apr 2024 | 14.47 | 15.02 | 14.43 | 15.02 | 15.02 | 1,293,573 |
26 Apr 2024 | 14.32 | 14.65 | 14.20 | 14.34 | 14.34 | 770,113 |
25 Apr 2024 | 14.27 | 14.57 | 14.15 | 14.19 | 14.19 | 725,486 |
24 Apr 2024 | 14.70 | 14.78 | 14.33 | 14.33 | 14.33 | 756,643 |
23 Apr 2024 | 14.81 | 14.88 | 14.41 | 14.56 | 14.56 | 1,025,732 |
22 Apr 2024 | 14.56 | 14.97 | 14.37 | 14.74 | 14.74 | 1,012,301 |
19 Apr 2024 | 14.30 | 14.40 | 14.02 | 14.23 | 14.23 | 857,856 |
18 Apr 2024 | 14.00 | 14.73 | 13.85 | 14.61 | 14.61 | 1,872,261 |
17 Apr 2024 | 13.59 | 13.82 | 13.37 | 13.54 | 13.54 | 1,332,523 |
16 Apr 2024 | 13.74 | 14.01 | 13.50 | 13.66 | 13.66 | 1,368,588 |
15 Apr 2024 | 14.47 | 14.59 | 13.95 | 13.95 | 13.95 | 1,417,466 |
12 Apr 2024 | 14.95 | 15.20 | 14.44 | 14.48 | 14.48 | 1,189,153 |
11 Apr 2024 | 14.76 | 15.15 | 14.65 | 14.77 | 14.77 | 790,643 |
10 Apr 2024 | 15.10 | 15.77 | 14.84 | 14.84 | 14.84 | 1,877,830 |
09 Apr 2024 | 14.60 | 15.35 | 14.56 | 15.02 | 15.02 | 1,265,057 |
08 Apr 2024 | 14.40 | 14.69 | 14.35 | 14.59 | 14.59 | 1,091,857 |
05 Apr 2024 | 14.44 | 14.55 | 14.27 | 14.43 | 14.43 | 1,130,163 |
04 Apr 2024 | 14.82 | 15.12 | 14.69 | 14.85 | 14.85 | 1,346,110 |
03 Apr 2024 | 13.76 | 15.13 | 13.70 | 14.80 | 14.80 | 2,261,625 |
02 Apr 2024 | 14.07 | 14.60 | 13.89 | 14.03 | 14.03 | 1,827,938 |
28 Mar 2024 | 14.35 | 14.43 | 13.95 | 14.06 | 14.06 | 849,092 |
27 Mar 2024 | 13.80 | 14.00 | 13.54 | 14.00 | 14.00 | 912,381 |
26 Mar 2024 | 13.57 | 13.93 | 13.16 | 13.90 | 13.90 | 1,176,932 |
25 Mar 2024 | 13.65 | 13.77 | 13.35 | 13.60 | 13.60 | 818,608 |
22 Mar 2024 | 13.69 | 14.05 | 13.55 | 13.68 | 13.68 | 1,010,981 |
21 Mar 2024 | 14.06 | 14.15 | 13.54 | 13.76 | 13.76 | 1,465,624 |
20 Mar 2024 | 13.33 | 13.40 | 12.99 | 13.29 | 13.29 | 1,077,628 |
19 Mar 2024 | 13.36 | 13.47 | 13.11 | 13.41 | 13.41 | 896,083 |
18 Mar 2024 | 13.24 | 13.69 | 13.24 | 13.40 | 13.40 | 847,178 |
15 Mar 2024 | 13.30 | 13.74 | 13.14 | 13.19 | 13.19 | 2,032,893 |
14 Mar 2024 | 13.19 | 13.56 | 13.02 | 13.29 | 13.29 | 1,294,593 |
13 Mar 2024 | 13.31 | 13.38 | 13.06 | 13.13 | 13.13 | 1,138,283 |
12 Mar 2024 | 13.64 | 13.64 | 13.11 | 13.21 | 13.21 | 1,754,957 |
11 Mar 2024 | 13.59 | 13.77 | 13.32 | 13.60 | 13.60 | 962,838 |
08 Mar 2024 | 13.93 | 14.20 | 13.76 | 13.91 | 13.91 | 788,110 |
07 Mar 2024 | 13.70 | 14.08 | 13.58 | 13.93 | 13.93 | 864,485 |
06 Mar 2024 | 13.61 | 14.07 | 13.61 | 13.91 | 13.91 | 1,407,031 |
05 Mar 2024 | 13.56 | 13.70 | 13.18 | 13.57 | 13.57 | 1,224,962 |
04 Mar 2024 | 13.40 | 14.09 | 13.23 | 13.80 | 13.80 | 1,472,553 |
01 Mar 2024 | 13.32 | 13.74 | 13.05 | 13.52 | 13.52 | 1,441,391 |
29 Feb 2024 | 13.54 | 13.62 | 13.16 | 13.16 | 13.16 | 1,095,301 |
28 Feb 2024 | 13.80 | 13.80 | 13.11 | 13.52 | 13.52 | 1,053,521 |
27 Feb 2024 | 13.21 | 13.94 | 13.15 | 13.85 | 13.85 | 1,333,440 |
26 Feb 2024 | 13.63 | 13.76 | 12.93 | 13.23 | 13.23 | 1,343,480 |
23 Feb 2024 | 14.14 | 14.19 | 13.63 | 13.78 | 13.78 | 1,358,799 |
22 Feb 2024 | 13.93 | 14.48 | 13.91 | 14.12 | 14.12 | 1,884,882 |
21 Feb 2024 | 12.76 | 13.94 | 12.35 | 13.86 | 13.86 | 3,683,596 |
20 Feb 2024 | 13.95 | 14.31 | 12.17 | 12.68 | 12.68 | 6,086,274 |
19 Feb 2024 | 16.83 | 17.02 | 13.64 | 14.03 | 14.03 | 4,784,962 |
16 Feb 2024 | 15.95 | 16.28 | 15.60 | 16.07 | 16.07 | 1,585,371 |
15 Feb 2024 | 15.69 | 16.00 | 15.58 | 15.68 | 15.68 | 1,185,676 |
14 Feb 2024 | 15.56 | 15.61 | 15.34 | 15.48 | 15.48 | 1,012,943 |
13 Feb 2024 | 15.94 | 16.23 | 15.51 | 15.63 | 15.63 | 1,030,122 |
12 Feb 2024 | 15.80 | 16.14 | 15.71 | 15.84 | 15.84 | 1,016,397 |
09 Feb 2024 | 15.57 | 15.85 | 15.44 | 15.65 | 15.65 | 718,282 |
08 Feb 2024 | 15.36 | 15.90 | 15.22 | 15.57 | 15.57 | 1,149,141 |
07 Feb 2024 | 15.65 | 16.05 | 15.28 | 15.28 | 15.28 | 1,722,572 |
06 Feb 2024 | 15.47 | 15.70 | 15.27 | 15.68 | 15.68 | 1,045,320 |
05 Feb 2024 | 15.90 | 16.02 | 15.14 | 15.33 | 15.33 | 992,383 |
02 Feb 2024 | 15.94 | 16.25 | 15.80 | 15.86 | 15.86 | 1,085,935 |
01 Feb 2024 | 15.75 | 16.10 | 15.65 | 15.70 | 15.70 | 1,018,949 |
31 Jan 2024 | 16.24 | 16.28 | 15.97 | 16.06 | 16.06 | 1,071,449 |
30 Jan 2024 | 15.98 | 16.36 | 15.68 | 16.23 | 16.23 | 1,403,588 |
29 Jan 2024 | 15.85 | 15.95 | 15.43 | 15.85 | 15.85 | 1,260,786 |
26 Jan 2024 | 15.64 | 15.98 | 15.26 | 15.85 | 15.85 | 1,359,473 |
25 Jan 2024 | 16.14 | 16.14 | 15.44 | 15.56 | 15.56 | 1,476,365 |
24 Jan 2024 | 16.85 | 16.98 | 16.16 | 16.30 | 16.30 | 978,476 |
23 Jan 2024 | 16.13 | 16.87 | 16.13 | 16.62 | 16.62 | 968,469 |
22 Jan 2024 | 16.13 | 16.53 | 16.10 | 16.11 | 16.11 | 1,310,522 |
19 Jan 2024 | 16.58 | 16.85 | 15.81 | 15.90 | 15.90 | 2,219,200 |
18 Jan 2024 | 17.06 | 17.39 | 16.64 | 17.09 | 17.09 | 1,860,863 |
17 Jan 2024 | 18.17 | 18.17 | 17.09 | 17.21 | 17.21 | 1,745,264 |
16 Jan 2024 | 19.24 | 19.26 | 18.35 | 18.49 | 18.49 | 1,068,972 |
15 Jan 2024 | 19.17 | 19.49 | 19.10 | 19.36 | 19.36 | 456,064 |
12 Jan 2024 | 19.80 | 19.95 | 19.40 | 19.50 | 19.50 | 588,733 |
11 Jan 2024 | 20.05 | 20.11 | 19.63 | 19.69 | 19.69 | 600,693 |
10 Jan 2024 | 19.97 | 20.09 | 19.76 | 19.80 | 19.80 | 552,639 |
09 Jan 2024 | 20.29 | 20.34 | 19.83 | 20.05 | 20.05 | 585,623 |
08 Jan 2024 | 19.59 | 20.29 | 19.47 | 20.29 | 20.29 | 696,716 |
05 Jan 2024 | 19.15 | 19.77 | 19.02 | 19.64 | 19.64 | 801,755 |
04 Jan 2024 | 19.45 | 19.60 | 19.06 | 19.34 | 19.34 | 931,910 |
03 Jan 2024 | 20.36 | 20.48 | 19.24 | 19.42 | 19.42 | 810,796 |
02 Jan 2024 | 20.50 | 21.17 | 20.33 | 20.50 | 20.50 | 491,185 |
29 Dec 2023 | 20.63 | 20.77 | 20.42 | 20.42 | 20.42 | 563,324 |
28 Dec 2023 | 20.69 | 20.78 | 20.44 | 20.62 | 20.62 | 816,932 |
27 Dec 2023 | 20.55 | 20.68 | 20.44 | 20.60 | 20.60 | 335,368 |
22 Dec 2023 | 20.50 | 20.66 | 20.41 | 20.50 | 20.50 | 708,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |