Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.66 | 17.39 | 16.58 | 17.10 | 17.10 | 111,000 |
20 May 2024 | 16.93 | 17.18 | 16.59 | 16.78 | 16.78 | 482,900 |
17 May 2024 | 17.50 | 17.51 | 16.87 | 16.90 | 16.90 | 525,100 |
16 May 2024 | 17.58 | 17.81 | 17.15 | 17.46 | 17.46 | 612,100 |
15 May 2024 | 17.47 | 18.07 | 17.25 | 17.55 | 17.55 | 868,200 |
14 May 2024 | 17.50 | 18.00 | 17.02 | 17.11 | 17.11 | 529,500 |
13 May 2024 | 17.00 | 17.51 | 16.82 | 17.21 | 17.21 | 710,700 |
10 May 2024 | 16.21 | 17.95 | 16.21 | 16.71 | 16.71 | 966,800 |
09 May 2024 | 16.96 | 17.70 | 15.87 | 16.15 | 16.15 | 967,500 |
08 May 2024 | 15.34 | 15.56 | 15.03 | 15.26 | 15.26 | 505,300 |
07 May 2024 | 15.95 | 16.08 | 15.43 | 15.56 | 15.56 | 366,200 |
06 May 2024 | 15.77 | 16.17 | 15.54 | 15.95 | 15.95 | 302,700 |
03 May 2024 | 15.97 | 16.36 | 15.49 | 15.70 | 15.70 | 538,300 |
02 May 2024 | 15.70 | 15.80 | 15.31 | 15.50 | 15.50 | 455,100 |
01 May 2024 | 15.27 | 16.38 | 15.13 | 15.50 | 15.50 | 613,000 |
30 Apr 2024 | 15.38 | 15.69 | 15.14 | 15.23 | 15.23 | 553,400 |
29 Apr 2024 | 15.32 | 15.93 | 15.20 | 15.63 | 15.63 | 624,400 |
26 Apr 2024 | 14.73 | 15.61 | 14.59 | 15.55 | 15.55 | 505,400 |
25 Apr 2024 | 15.19 | 15.19 | 14.65 | 14.73 | 14.73 | 475,000 |
24 Apr 2024 | 15.49 | 15.85 | 14.71 | 15.43 | 15.43 | 524,100 |
23 Apr 2024 | 14.77 | 15.62 | 14.57 | 15.50 | 15.50 | 582,500 |
22 Apr 2024 | 14.67 | 15.19 | 14.51 | 14.68 | 14.68 | 451,000 |
19 Apr 2024 | 14.77 | 15.19 | 14.10 | 14.59 | 14.59 | 597,300 |
18 Apr 2024 | 14.74 | 14.94 | 14.51 | 14.84 | 14.84 | 914,000 |
17 Apr 2024 | 15.95 | 16.04 | 14.79 | 14.84 | 14.84 | 791,400 |
16 Apr 2024 | 16.32 | 16.62 | 15.85 | 15.87 | 15.87 | 329,000 |
15 Apr 2024 | 16.56 | 16.66 | 16.03 | 16.29 | 16.29 | 433,300 |
12 Apr 2024 | 17.21 | 17.50 | 16.17 | 16.58 | 16.58 | 492,200 |
11 Apr 2024 | 16.92 | 17.37 | 16.66 | 17.29 | 17.29 | 378,300 |
10 Apr 2024 | 16.91 | 17.12 | 16.50 | 16.73 | 16.73 | 507,700 |
09 Apr 2024 | 17.04 | 17.64 | 16.83 | 17.45 | 17.45 | 495,300 |
08 Apr 2024 | 17.41 | 17.56 | 16.69 | 16.97 | 16.97 | 285,900 |
05 Apr 2024 | 17.08 | 17.35 | 16.61 | 17.34 | 17.34 | 496,900 |
04 Apr 2024 | 17.80 | 18.06 | 17.21 | 17.27 | 17.27 | 580,100 |
03 Apr 2024 | 17.62 | 17.84 | 17.00 | 17.69 | 17.69 | 564,800 |
02 Apr 2024 | 18.03 | 18.26 | 17.57 | 17.72 | 17.72 | 891,400 |
01 Apr 2024 | 18.78 | 18.85 | 18.22 | 18.48 | 18.48 | 514,800 |
28 Mar 2024 | 18.30 | 19.11 | 18.18 | 18.88 | 18.88 | 744,400 |
27 Mar 2024 | 16.90 | 18.54 | 16.64 | 18.21 | 18.21 | 1,005,700 |
26 Mar 2024 | 16.66 | 16.75 | 16.31 | 16.65 | 16.65 | 917,300 |
25 Mar 2024 | 16.47 | 16.69 | 16.10 | 16.47 | 16.47 | 578,400 |
22 Mar 2024 | 17.15 | 17.22 | 16.37 | 16.43 | 16.43 | 574,800 |
21 Mar 2024 | 17.48 | 18.08 | 17.22 | 17.24 | 17.24 | 620,100 |
20 Mar 2024 | 17.19 | 17.67 | 17.01 | 17.49 | 17.49 | 485,700 |
19 Mar 2024 | 17.16 | 17.66 | 17.03 | 17.30 | 17.30 | 568,800 |
18 Mar 2024 | 18.92 | 18.98 | 17.16 | 17.22 | 17.22 | 1,002,700 |
15 Mar 2024 | 18.20 | 19.18 | 18.08 | 18.98 | 18.98 | 1,640,400 |
14 Mar 2024 | 18.77 | 18.93 | 18.03 | 18.32 | 18.32 | 763,000 |
13 Mar 2024 | 18.57 | 19.13 | 18.57 | 19.05 | 19.05 | 747,500 |
12 Mar 2024 | 18.95 | 19.01 | 18.27 | 18.64 | 18.64 | 828,500 |
11 Mar 2024 | 18.05 | 19.35 | 18.05 | 19.01 | 19.01 | 1,283,600 |
08 Mar 2024 | 18.19 | 18.50 | 17.76 | 17.99 | 17.99 | 486,400 |
07 Mar 2024 | 19.43 | 19.69 | 17.86 | 17.92 | 17.92 | 596,400 |
06 Mar 2024 | 19.00 | 19.43 | 18.64 | 19.36 | 19.36 | 695,900 |
05 Mar 2024 | 18.81 | 19.13 | 18.51 | 18.78 | 18.78 | 516,400 |
04 Mar 2024 | 19.36 | 19.36 | 18.50 | 19.01 | 19.01 | 538,600 |
01 Mar 2024 | 19.20 | 19.60 | 18.95 | 19.10 | 19.10 | 877,800 |
29 Feb 2024 | 19.55 | 20.00 | 19.00 | 19.13 | 19.13 | 1,001,600 |
28 Feb 2024 | 19.88 | 20.10 | 19.13 | 19.15 | 19.15 | 750,200 |
27 Feb 2024 | 19.71 | 20.31 | 19.49 | 20.18 | 20.18 | 982,900 |
26 Feb 2024 | 19.50 | 20.17 | 19.28 | 19.66 | 19.66 | 1,014,700 |
23 Feb 2024 | 19.51 | 19.68 | 18.80 | 19.53 | 19.53 | 1,284,400 |
22 Feb 2024 | 17.00 | 19.96 | 16.97 | 19.67 | 19.67 | 3,513,400 |
21 Feb 2024 | 16.39 | 16.61 | 16.07 | 16.41 | 16.41 | 514,500 |
20 Feb 2024 | 16.55 | 17.04 | 15.93 | 16.60 | 16.60 | 2,172,900 |
16 Feb 2024 | 16.15 | 16.89 | 16.03 | 16.80 | 16.80 | 935,300 |
15 Feb 2024 | 16.13 | 16.50 | 15.98 | 16.41 | 16.41 | 1,002,600 |
14 Feb 2024 | 15.48 | 16.08 | 15.27 | 15.96 | 15.96 | 628,200 |
13 Feb 2024 | 15.77 | 15.85 | 15.13 | 15.27 | 15.27 | 893,100 |
12 Feb 2024 | 16.13 | 16.91 | 15.91 | 16.46 | 16.46 | 945,200 |
09 Feb 2024 | 15.30 | 16.12 | 15.22 | 15.81 | 15.81 | 874,700 |
08 Feb 2024 | 14.83 | 15.32 | 14.74 | 15.21 | 15.21 | 672,900 |
07 Feb 2024 | 15.31 | 15.31 | 14.76 | 14.83 | 14.83 | 632,700 |
06 Feb 2024 | 15.16 | 15.61 | 15.13 | 15.32 | 15.32 | 606,800 |
05 Feb 2024 | 14.80 | 15.40 | 14.76 | 15.22 | 15.22 | 677,500 |
02 Feb 2024 | 15.55 | 15.72 | 14.62 | 14.96 | 14.96 | 898,700 |
01 Feb 2024 | 15.92 | 16.41 | 15.50 | 15.85 | 15.85 | 1,428,200 |
31 Jan 2024 | 15.70 | 16.10 | 15.12 | 15.14 | 15.14 | 1,290,800 |
30 Jan 2024 | 16.11 | 16.77 | 15.17 | 15.72 | 15.72 | 2,115,200 |
29 Jan 2024 | 15.10 | 15.41 | 14.80 | 15.30 | 15.30 | 610,700 |
26 Jan 2024 | 15.45 | 15.67 | 14.97 | 15.13 | 15.13 | 289,700 |
25 Jan 2024 | 15.36 | 15.70 | 15.05 | 15.26 | 15.26 | 579,500 |
24 Jan 2024 | 15.58 | 15.58 | 15.02 | 15.25 | 15.25 | 608,900 |
23 Jan 2024 | 15.41 | 15.72 | 15.05 | 15.44 | 15.44 | 1,019,600 |
22 Jan 2024 | 15.37 | 15.86 | 14.84 | 15.11 | 15.11 | 829,500 |
19 Jan 2024 | 16.41 | 16.41 | 15.20 | 15.34 | 15.34 | 1,868,700 |
18 Jan 2024 | 17.09 | 17.42 | 16.27 | 16.37 | 16.37 | 799,300 |
17 Jan 2024 | 16.82 | 17.02 | 16.54 | 17.00 | 17.00 | 499,800 |
16 Jan 2024 | 17.19 | 17.19 | 16.33 | 16.90 | 16.90 | 562,900 |
12 Jan 2024 | 17.45 | 18.05 | 17.43 | 17.51 | 17.51 | 439,400 |
11 Jan 2024 | 17.57 | 17.70 | 17.29 | 17.35 | 17.35 | 568,500 |
10 Jan 2024 | 18.56 | 18.92 | 17.58 | 17.89 | 17.89 | 432,300 |
09 Jan 2024 | 18.60 | 19.00 | 18.39 | 18.64 | 18.64 | 590,900 |
08 Jan 2024 | 17.73 | 18.82 | 17.32 | 18.78 | 18.78 | 955,600 |
05 Jan 2024 | 18.61 | 18.90 | 17.70 | 17.73 | 17.73 | 724,400 |
04 Jan 2024 | 19.73 | 20.09 | 18.98 | 19.00 | 19.00 | 921,000 |
03 Jan 2024 | 19.49 | 19.97 | 19.12 | 19.73 | 19.73 | 684,300 |
02 Jan 2024 | 19.03 | 20.27 | 18.83 | 19.68 | 19.68 | 623,600 |
29 Dec 2023 | 19.62 | 19.62 | 19.02 | 19.10 | 19.10 | 503,800 |
28 Dec 2023 | 18.90 | 19.67 | 18.90 | 19.63 | 19.63 | 835,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |