Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 15.60 | 15.54 | 14.98 | 15.04 | 15.04 | 1,837,155 |
14 May 2024 | 14.91 | 15.55 | 14.89 | 15.38 | 15.38 | 2,574,768 |
13 May 2024 | 15.32 | 15.32 | 14.70 | 14.93 | 14.93 | 4,168,529 |
10 May 2024 | 15.60 | 15.72 | 15.30 | 15.39 | 15.39 | 3,098,102 |
09 May 2024 | 15.00 | 15.84 | 14.92 | 15.38 | 15.38 | 4,349,765 |
08 May 2024 | 15.07 | 15.34 | 14.92 | 14.94 | 14.94 | 2,701,420 |
07 May 2024 | 14.90 | 15.20 | 14.72 | 15.11 | 15.11 | 4,594,917 |
06 May 2024 | 14.27 | 15.12 | 14.27 | 14.92 | 14.92 | 5,983,116 |
30 Apr 2024 | 14.57 | 14.57 | 14.20 | 14.22 | 14.22 | 2,857,100 |
29 Apr 2024 | 14.37 | 14.67 | 13.98 | 14.58 | 14.58 | 3,711,873 |
26 Apr 2024 | 14.60 | 14.62 | 14.26 | 14.37 | 14.37 | 4,396,276 |
25 Apr 2024 | 14.42 | 14.77 | 14.40 | 14.62 | 14.62 | 2,233,612 |
24 Apr 2024 | 14.62 | 14.62 | 14.24 | 14.40 | 14.40 | 1,905,128 |
23 Apr 2024 | 14.34 | 14.49 | 14.21 | 14.40 | 14.40 | 1,811,870 |
22 Apr 2024 | 13.94 | 14.56 | 13.92 | 14.25 | 14.25 | 2,104,700 |
19 Apr 2024 | 14.20 | 14.36 | 13.91 | 14.08 | 14.08 | 2,324,107 |
18 Apr 2024 | 14.69 | 14.75 | 14.25 | 14.41 | 14.41 | 2,673,940 |
17 Apr 2024 | 14.24 | 14.71 | 14.22 | 14.69 | 14.69 | 2,308,360 |
16 Apr 2024 | 14.88 | 14.88 | 14.20 | 14.22 | 14.22 | 3,314,731 |
15 Apr 2024 | 15.40 | 15.59 | 14.65 | 14.89 | 14.89 | 3,336,520 |
12 Apr 2024 | 15.30 | 15.56 | 15.26 | 15.32 | 15.32 | 1,799,400 |
11 Apr 2024 | 15.44 | 15.69 | 15.26 | 15.43 | 15.43 | 1,859,471 |
10 Apr 2024 | 15.77 | 15.78 | 15.33 | 15.45 | 15.45 | 2,041,540 |
09 Apr 2024 | 15.50 | 15.75 | 15.26 | 15.66 | 15.66 | 1,846,814 |
08 Apr 2024 | 15.81 | 15.81 | 15.40 | 15.41 | 15.41 | 1,971,751 |
03 Apr 2024 | 16.00 | 16.03 | 15.71 | 15.82 | 15.82 | 1,994,100 |
02 Apr 2024 | 15.85 | 16.00 | 15.68 | 15.91 | 15.91 | 2,051,942 |
01 Apr 2024 | 15.62 | 15.89 | 15.62 | 15.77 | 15.77 | 1,589,971 |
29 Mar 2024 | 15.49 | 15.65 | 15.45 | 15.64 | 15.64 | 744,700 |
28 Mar 2024 | 15.01 | 15.71 | 15.00 | 15.43 | 15.43 | 2,433,000 |
27 Mar 2024 | 15.50 | 15.65 | 15.07 | 15.08 | 15.08 | 1,916,449 |
26 Mar 2024 | 15.51 | 15.69 | 15.25 | 15.51 | 15.51 | 2,066,056 |
25 Mar 2024 | 15.58 | 16.00 | 15.31 | 15.59 | 15.59 | 3,053,476 |
22 Mar 2024 | 16.00 | 16.02 | 15.55 | 15.58 | 15.58 | 2,377,094 |
21 Mar 2024 | 16.19 | 16.33 | 15.81 | 16.00 | 16.00 | 2,966,670 |
20 Mar 2024 | 16.16 | 16.18 | 15.97 | 16.14 | 16.14 | 2,576,604 |
19 Mar 2024 | 16.14 | 16.20 | 15.93 | 15.98 | 15.98 | 1,772,400 |
18 Mar 2024 | 16.07 | 16.18 | 15.91 | 16.15 | 16.15 | 2,128,010 |
15 Mar 2024 | 15.84 | 16.12 | 15.79 | 16.00 | 16.00 | 1,800,946 |
14 Mar 2024 | 16.00 | 16.16 | 15.57 | 15.82 | 15.82 | 2,343,100 |
13 Mar 2024 | 16.15 | 16.19 | 15.72 | 16.00 | 16.00 | 2,706,576 |
12 Mar 2024 | 16.07 | 16.16 | 15.83 | 16.15 | 16.15 | 1,709,528 |
11 Mar 2024 | 15.87 | 16.04 | 15.62 | 16.00 | 16.00 | 1,339,810 |
08 Mar 2024 | 15.93 | 16.00 | 15.68 | 15.77 | 15.77 | 1,206,905 |
07 Mar 2024 | 16.13 | 16.16 | 15.84 | 15.87 | 15.87 | 1,367,305 |
06 Mar 2024 | 15.88 | 16.14 | 15.71 | 16.00 | 16.00 | 1,453,396 |
05 Mar 2024 | 16.16 | 16.25 | 15.78 | 15.88 | 15.88 | 2,168,859 |
04 Mar 2024 | 16.60 | 16.79 | 15.85 | 16.33 | 16.33 | 2,694,110 |
01 Mar 2024 | 16.83 | 16.84 | 16.50 | 16.62 | 16.62 | 1,638,757 |
29 Feb 2024 | 16.20 | 16.83 | 16.00 | 16.79 | 16.79 | 2,373,070 |
28 Feb 2024 | 17.32 | 17.57 | 16.59 | 16.59 | 16.59 | 2,359,127 |
27 Feb 2024 | 16.99 | 17.95 | 16.60 | 17.54 | 17.54 | 3,032,936 |
26 Feb 2024 | 16.55 | 17.14 | 16.55 | 16.85 | 16.85 | 2,075,063 |
23 Feb 2024 | 16.55 | 16.72 | 16.31 | 16.49 | 16.49 | 1,673,458 |
22 Feb 2024 | 16.24 | 16.63 | 16.16 | 16.54 | 16.54 | 1,506,016 |
21 Feb 2024 | 15.95 | 16.70 | 15.95 | 16.36 | 16.36 | 1,796,643 |
20 Feb 2024 | 16.27 | 16.40 | 15.80 | 16.20 | 16.20 | 1,679,933 |
19 Feb 2024 | 15.60 | 16.82 | 15.49 | 16.34 | 16.34 | 4,051,689 |
08 Feb 2024 | 14.23 | 15.52 | 13.36 | 15.49 | 15.49 | 5,045,659 |
07 Feb 2024 | 14.12 | 14.65 | 13.98 | 14.15 | 14.15 | 2,945,017 |
06 Feb 2024 | 13.73 | 14.55 | 13.19 | 14.10 | 14.10 | 3,684,564 |
05 Feb 2024 | 15.00 | 15.13 | 13.68 | 13.83 | 13.83 | 3,740,361 |
02 Feb 2024 | 15.52 | 15.93 | 14.80 | 15.19 | 15.19 | 2,435,319 |
01 Feb 2024 | 15.65 | 16.03 | 15.30 | 15.59 | 15.59 | 2,931,262 |
31 Jan 2024 | 16.45 | 16.59 | 15.80 | 15.81 | 15.81 | 1,864,994 |
30 Jan 2024 | 17.11 | 17.15 | 16.36 | 16.45 | 16.45 | 1,724,223 |
29 Jan 2024 | 17.89 | 17.99 | 17.11 | 17.15 | 17.15 | 1,307,143 |
26 Jan 2024 | 17.62 | 17.87 | 17.46 | 17.65 | 17.65 | 1,557,114 |
25 Jan 2024 | 17.48 | 17.62 | 17.30 | 17.53 | 17.53 | 1,542,502 |
24 Jan 2024 | 17.55 | 17.90 | 16.94 | 17.40 | 17.40 | 1,384,612 |
23 Jan 2024 | 17.17 | 17.44 | 16.80 | 17.36 | 17.36 | 1,420,700 |
22 Jan 2024 | 18.20 | 18.20 | 17.20 | 17.29 | 17.29 | 1,107,382 |
19 Jan 2024 | 18.25 | 18.33 | 18.01 | 18.11 | 18.11 | 672,740 |
18 Jan 2024 | 18.51 | 18.59 | 17.70 | 18.35 | 18.35 | 1,926,714 |
17 Jan 2024 | 18.82 | 19.16 | 18.56 | 18.59 | 18.59 | 633,546 |
16 Jan 2024 | 19.25 | 19.27 | 18.70 | 19.00 | 19.00 | 765,286 |
15 Jan 2024 | 18.96 | 19.20 | 18.93 | 19.06 | 19.06 | 540,482 |
12 Jan 2024 | 19.31 | 19.37 | 18.96 | 18.96 | 18.96 | 752,692 |
11 Jan 2024 | 18.90 | 19.30 | 18.71 | 19.26 | 19.26 | 733,659 |
10 Jan 2024 | 18.92 | 18.92 | 18.58 | 18.84 | 18.84 | 620,300 |
09 Jan 2024 | 18.82 | 19.00 | 18.60 | 18.65 | 18.65 | 661,500 |
08 Jan 2024 | 19.17 | 19.17 | 18.86 | 18.90 | 18.90 | 708,044 |
05 Jan 2024 | 19.34 | 19.35 | 19.02 | 19.08 | 19.08 | 512,756 |
04 Jan 2024 | 19.44 | 19.44 | 19.16 | 19.24 | 19.24 | 472,031 |
03 Jan 2024 | 19.76 | 19.76 | 19.30 | 19.44 | 19.44 | 679,200 |
02 Jan 2024 | 19.50 | 19.94 | 19.32 | 19.76 | 19.76 | 1,035,300 |
29 Dec 2023 | 19.28 | 19.50 | 19.13 | 19.39 | 19.39 | 540,368 |
28 Dec 2023 | 19.12 | 19.42 | 18.83 | 19.21 | 19.21 | 1,181,673 |
27 Dec 2023 | 19.32 | 19.45 | 19.12 | 19.18 | 19.18 | 797,500 |
26 Dec 2023 | 19.34 | 19.52 | 19.27 | 19.32 | 19.32 | 615,400 |
25 Dec 2023 | 19.28 | 19.63 | 19.25 | 19.38 | 19.38 | 715,390 |
22 Dec 2023 | 19.65 | 19.80 | 19.41 | 19.56 | 19.56 | 1,007,402 |
21 Dec 2023 | 19.49 | 19.75 | 19.19 | 19.70 | 19.70 | 1,003,918 |
20 Dec 2023 | 20.25 | 20.28 | 19.49 | 19.51 | 19.51 | 1,269,885 |
19 Dec 2023 | 20.75 | 20.75 | 20.01 | 20.08 | 20.08 | 1,567,942 |
18 Dec 2023 | 20.68 | 20.99 | 20.56 | 20.61 | 20.61 | 734,596 |
15 Dec 2023 | 21.08 | 21.18 | 20.60 | 20.61 | 20.61 | 1,190,792 |
14 Dec 2023 | 21.00 | 21.15 | 20.83 | 21.08 | 21.08 | 712,780 |
13 Dec 2023 | 21.24 | 21.35 | 20.91 | 20.97 | 20.97 | 802,412 |
12 Dec 2023 | 21.19 | 21.25 | 21.03 | 21.24 | 21.24 | 687,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |