Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.00 | 16.84 | 16.72 | 16.72 | 16.72 | 16,098 |
22 May 2024 | 17.14 | 17.17 | 16.67 | 16.83 | 16.83 | 49,623 |
21 May 2024 | 17.20 | 17.32 | 16.83 | 17.01 | 17.01 | 662,258 |
20 May 2024 | 16.65 | 17.16 | 16.57 | 17.14 | 17.14 | 852,963 |
17 May 2024 | 17.00 | 16.90 | 16.09 | 16.65 | 16.65 | 652,773 |
16 May 2024 | 15.98 | 16.98 | 15.51 | 16.87 | 16.87 | 227,162 |
15 May 2024 | 16.79 | 16.92 | 16.42 | 16.73 | 16.73 | 220,393 |
14 May 2024 | 16.38 | 16.75 | 16.38 | 16.64 | 16.64 | 14,477 |
13 May 2024 | 16.38 | 16.36 | 16.24 | 16.34 | 16.34 | 70,826 |
10 May 2024 | 16.38 | 16.64 | 16.37 | 16.38 | 16.38 | 12,622 |
09 May 2024 | 16.31 | 16.44 | 16.19 | 16.37 | 16.37 | 16,717 |
08 May 2024 | 16.50 | 16.44 | 16.30 | 16.43 | 16.43 | 14,981 |
07 May 2024 | 16.47 | 16.55 | 16.25 | 16.44 | 16.44 | 47,565 |
03 May 2024 | 16.13 | 16.24 | 15.98 | 15.98 | 15.98 | 100,987 |
02 May 2024 | 16.08 | 16.36 | 15.67 | 16.00 | 16.00 | 285,471 |
01 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
30 Apr 2024 | 16.70 | 16.69 | 16.26 | 16.33 | 16.33 | 12,228 |
29 Apr 2024 | 16.20 | 16.57 | 15.83 | 16.57 | 16.57 | 586,502 |
26 Apr 2024 | 16.70 | 16.88 | 16.06 | 16.14 | 16.14 | 366,659 |
25 Apr 2024 | 16.76 | 16.86 | 16.28 | 16.33 | 16.33 | 346,514 |
24 Apr 2024 | 16.75 | 17.02 | 16.75 | 16.78 | 16.78 | 282,423 |
23 Apr 2024 | 16.92 | 17.11 | 16.64 | 16.85 | 16.85 | 812,960 |
22 Apr 2024 | 17.15 | 17.34 | 16.92 | 17.13 | 17.13 | 502,304 |
19 Apr 2024 | 17.40 | 17.74 | 17.06 | 17.33 | 17.33 | 201,141 |
18 Apr 2024 | 17.65 | 17.87 | 17.43 | 17.64 | 17.64 | 1,252,390 |
17 Apr 2024 | 17.50 | 18.01 | 17.40 | 17.86 | 17.86 | 176,123 |
16 Apr 2024 | 17.65 | 18.07 | 17.58 | 17.61 | 17.61 | 500,650 |
15 Apr 2024 | 17.80 | 18.01 | 17.63 | 17.97 | 17.97 | 336,499 |
12 Apr 2024 | 17.44 | 17.88 | 17.61 | 17.78 | 17.78 | 166,856 |
11 Apr 2024 | 17.75 | 18.03 | 17.34 | 17.45 | 17.45 | 261,636 |
10 Apr 2024 | 18.00 | 17.93 | 17.56 | 17.74 | 17.74 | 342,668 |
09 Apr 2024 | 18.10 | 18.17 | 17.55 | 17.67 | 17.67 | 121,735 |
08 Apr 2024 | 17.82 | 18.18 | 17.81 | 18.16 | 18.16 | 133,517 |
05 Apr 2024 | 18.00 | 17.93 | 17.60 | 17.80 | 17.80 | 140,203 |
04 Apr 2024 | 17.80 | 18.04 | 17.80 | 18.00 | 18.00 | 336,571 |
03 Apr 2024 | 17.50 | 17.78 | 17.48 | 17.77 | 17.77 | 275,629 |
02 Apr 2024 | 17.18 | 17.69 | 17.28 | 17.50 | 17.50 | 343,583 |
28 Mar 2024 | 17.17 | 17.36 | 17.03 | 17.22 | 17.22 | 453,195 |
27 Mar 2024 | 17.28 | 17.36 | 16.90 | 17.20 | 17.20 | 254,027 |
26 Mar 2024 | 17.17 | 17.35 | 17.14 | 17.32 | 17.32 | 172,762 |
25 Mar 2024 | 16.97 | 17.23 | 16.97 | 17.13 | 17.13 | 382,877 |
22 Mar 2024 | 17.02 | 17.28 | 16.85 | 17.06 | 17.06 | 141,156 |
21 Mar 2024 | 16.95 | 17.11 | 16.81 | 17.09 | 17.09 | 440,883 |
20 Mar 2024 | 16.50 | 16.78 | 16.30 | 16.65 | 16.65 | 515,684 |
19 Mar 2024 | 16.40 | 16.60 | 16.32 | 16.54 | 16.54 | 456,429 |
18 Mar 2024 | 16.04 | 16.60 | 15.63 | 16.48 | 16.48 | 1,212,926 |
15 Mar 2024 | 16.00 | 16.16 | 15.52 | 15.56 | 15.56 | 489,806 |
14 Mar 2024 | 15.94 | 16.12 | 15.60 | 15.90 | 15.90 | 1,039,419 |
13 Mar 2024 | 15.79 | 16.36 | 15.72 | 15.86 | 15.86 | 2,355,229 |
12 Mar 2024 | 14.68 | 15.07 | 14.54 | 14.81 | 14.81 | 323,128 |
11 Mar 2024 | 14.85 | 14.73 | 14.44 | 14.60 | 14.60 | 295,315 |
08 Mar 2024 | 14.57 | 14.81 | 14.53 | 14.68 | 14.68 | 2,926,654 |
07 Mar 2024 | 14.15 | 14.61 | 14.15 | 14.47 | 14.47 | 583,194 |
06 Mar 2024 | 13.91 | 14.72 | 13.80 | 14.44 | 14.44 | 729,370 |
05 Mar 2024 | 13.58 | 14.11 | 13.40 | 13.89 | 13.89 | 1,246,359 |
04 Mar 2024 | 13.76 | 13.96 | 13.30 | 13.58 | 13.58 | 245,587 |
01 Mar 2024 | 14.10 | 14.28 | 13.09 | 13.70 | 13.70 | 731,182 |
29 Feb 2024 | 13.80 | 14.11 | 13.72 | 14.16 | 14.16 | 235,993 |
28 Feb 2024 | 13.93 | 14.00 | 13.84 | 13.90 | 13.90 | 1,331,920 |
27 Feb 2024 | 13.95 | 14.03 | 13.81 | 13.90 | 13.90 | 1,362,992 |
26 Feb 2024 | 13.55 | 13.93 | 13.50 | 13.89 | 13.89 | 4,944,336 |
23 Feb 2024 | 13.55 | 13.66 | 13.43 | 13.64 | 13.64 | 539,370 |
22 Feb 2024 | 12.97 | 14.01 | 13.00 | 13.61 | 13.61 | 548,035 |
21 Feb 2024 | 13.00 | 13.15 | 12.90 | 13.14 | 13.14 | 311,579 |
20 Feb 2024 | 13.33 | 13.33 | 12.97 | 13.02 | 13.02 | 992,453 |
19 Feb 2024 | 13.55 | 13.77 | 13.34 | 13.36 | 13.36 | 389,087 |
16 Feb 2024 | 13.60 | 13.70 | 13.27 | 13.64 | 13.64 | 163,939 |
15 Feb 2024 | 13.28 | 13.38 | 13.15 | 13.28 | 13.28 | 233,318 |
14 Feb 2024 | 13.56 | 13.64 | 13.26 | 13.34 | 13.34 | 368,785 |
13 Feb 2024 | 13.74 | 13.88 | 13.52 | 13.68 | 13.68 | 221,934 |
12 Feb 2024 | 13.53 | 13.86 | 13.39 | 13.64 | 13.64 | 430,682 |
09 Feb 2024 | 13.50 | 13.52 | 13.37 | 13.47 | 13.47 | 682,436 |
08 Feb 2024 | 13.34 | 13.55 | 13.25 | 13.51 | 13.51 | 175,572 |
07 Feb 2024 | 13.79 | 13.52 | 13.17 | 13.41 | 13.41 | 470,783 |
06 Feb 2024 | 13.65 | 13.73 | 13.40 | 13.55 | 13.55 | 1,225,691 |
05 Feb 2024 | 14.10 | 14.24 | 13.31 | 13.48 | 13.48 | 589,506 |
02 Feb 2024 | 14.50 | 15.05 | 14.09 | 14.18 | 14.18 | 1,472,220 |
01 Feb 2024 | 13.20 | 13.73 | 13.19 | 13.69 | 13.69 | 792,029 |
31 Jan 2024 | 13.08 | 13.53 | 13.02 | 13.35 | 13.35 | 1,736,420 |
30 Jan 2024 | 13.99 | 14.25 | 12.97 | 13.10 | 13.10 | 809,528 |
29 Jan 2024 | 13.93 | 14.18 | 13.85 | 13.98 | 13.98 | 298,797 |
26 Jan 2024 | 13.95 | 14.02 | 13.74 | 13.97 | 13.97 | 281,943 |
25 Jan 2024 | 13.94 | 13.98 | 13.80 | 13.86 | 13.86 | 510,138 |
24 Jan 2024 | 13.82 | 13.88 | 13.48 | 13.86 | 13.86 | 642,910 |
23 Jan 2024 | 13.30 | 13.61 | 13.17 | 13.61 | 13.61 | 335,922 |
22 Jan 2024 | 13.77 | 13.84 | 13.21 | 13.26 | 13.26 | 431,764 |
19 Jan 2024 | 13.69 | 13.81 | 13.41 | 13.72 | 13.72 | 930,602 |
18 Jan 2024 | 13.20 | 13.50 | 12.60 | 13.47 | 13.47 | 264,576 |
17 Jan 2024 | 13.20 | 13.28 | 12.92 | 13.16 | 13.16 | 241,956 |
16 Jan 2024 | 13.03 | 13.45 | 12.84 | 13.24 | 13.24 | 1,499,095 |
15 Jan 2024 | 13.02 | 13.19 | 12.81 | 12.95 | 12.95 | 534,949 |
12 Jan 2024 | 13.20 | 13.32 | 13.04 | 13.06 | 13.06 | 814,822 |
11 Jan 2024 | 13.75 | 13.57 | 13.26 | 13.32 | 13.32 | 984,991 |
10 Jan 2024 | 13.77 | 13.77 | 13.44 | 13.51 | 13.51 | 462,419 |
09 Jan 2024 | 14.40 | 14.15 | 13.77 | 13.85 | 13.85 | 564,203 |
08 Jan 2024 | 14.47 | 14.56 | 14.03 | 14.06 | 14.06 | 212,123 |
05 Jan 2024 | 14.22 | 14.58 | 14.18 | 14.58 | 14.58 | 1,207,798 |
04 Jan 2024 | 14.23 | 14.46 | 14.21 | 14.28 | 14.28 | 578,063 |
03 Jan 2024 | 14.09 | 14.31 | 13.90 | 14.18 | 14.18 | 233,705 |
02 Jan 2024 | 14.17 | 14.43 | 13.94 | 14.25 | 14.25 | 1,053,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |