Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.45 | 16.45 | 16.00 | 16.10 | 16.10 | 2,831,370 |
20 May 2024 | 16.50 | 16.60 | 16.25 | 16.40 | 16.40 | 2,709,290 |
17 May 2024 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 2,470,416 |
16 May 2024 | 16.35 | 16.35 | 16.15 | 16.30 | 16.30 | 1,644,429 |
15 May 2024 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 2,735,486 |
14 May 2024 | 16.20 | 16.40 | 16.05 | 16.05 | 16.05 | 2,568,080 |
13 May 2024 | 15.85 | 16.20 | 15.80 | 16.15 | 16.15 | 2,776,097 |
10 May 2024 | 15.65 | 16.00 | 15.60 | 15.95 | 15.95 | 1,756,510 |
09 May 2024 | 15.70 | 15.85 | 15.60 | 15.60 | 15.60 | 1,742,595 |
08 May 2024 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 2,966,919 |
07 May 2024 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | 5,499,558 |
06 May 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 2,623,360 |
03 May 2024 | 16.25 | 16.35 | 16.10 | 16.10 | 16.10 | 2,523,520 |
02 May 2024 | 15.95 | 16.25 | 15.95 | 16.15 | 16.15 | 3,452,093 |
30 Apr 2024 | 16.40 | 16.50 | 15.85 | 15.85 | 15.85 | 10,949,927 |
29 Apr 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 4,641,538 |
26 Apr 2024 | 16.05 | 16.20 | 16.00 | 16.10 | 16.10 | 1,684,349 |
25 Apr 2024 | 16.20 | 16.20 | 16.00 | 16.05 | 16.05 | 1,485,157 |
24 Apr 2024 | 16.40 | 16.45 | 16.15 | 16.20 | 16.20 | 1,837,355 |
23 Apr 2024 | 16.35 | 16.70 | 16.25 | 16.35 | 16.35 | 1,686,214 |
22 Apr 2024 | 16.00 | 16.55 | 16.00 | 16.25 | 16.25 | 2,326,191 |
19 Apr 2024 | 16.25 | 16.65 | 15.95 | 16.00 | 16.00 | 2,545,204 |
18 Apr 2024 | 16.20 | 16.40 | 16.05 | 16.35 | 16.35 | 1,942,821 |
17 Apr 2024 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | 1,704,363 |
16 Apr 2024 | 16.85 | 16.95 | 16.15 | 16.20 | 16.20 | 4,116,017 |
15 Apr 2024 | 16.05 | 17.10 | 16.05 | 16.70 | 16.70 | 7,182,323 |
12 Apr 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1,327,501 |
11 Apr 2024 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 1,448,411 |
10 Apr 2024 | 16.60 | 16.70 | 16.45 | 16.50 | 16.50 | 1,682,010 |
09 Apr 2024 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 3,795,135 |
08 Apr 2024 | 16.05 | 16.10 | 15.85 | 16.00 | 16.00 | 1,722,015 |
03 Apr 2024 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | 1,427,431 |
02 Apr 2024 | 16.35 | 16.40 | 16.10 | 16.15 | 16.15 | 1,282,857 |
01 Apr 2024 | 16.05 | 16.40 | 16.05 | 16.30 | 16.30 | 1,849,115 |
29 Mar 2024 | 16.00 | 16.15 | 15.95 | 16.10 | 16.10 | 1,108,000 |
28 Mar 2024 | 15.95 | 16.15 | 15.95 | 15.95 | 15.95 | 813,881 |
27 Mar 2024 | 16.05 | 16.05 | 15.85 | 15.95 | 15.95 | 1,599,467 |
26 Mar 2024 | 16.05 | 16.30 | 16.00 | 16.05 | 16.05 | 2,798,314 |
25 Mar 2024 | 16.15 | 16.15 | 15.85 | 16.05 | 16.05 | 3,155,980 |
22 Mar 2024 | 16.55 | 16.60 | 16.00 | 16.20 | 16.20 | 3,012,900 |
21 Mar 2024 | 16.15 | 16.45 | 16.15 | 16.40 | 16.40 | 2,517,992 |
20 Mar 2024 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | 2,463,452 |
19 Mar 2024 | 16.45 | 16.75 | 16.40 | 16.50 | 16.50 | 1,348,145 |
18 Mar 2024 | 16.75 | 16.80 | 16.25 | 16.55 | 16.55 | 2,609,403 |
15 Mar 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 2,377,673 |
14 Mar 2024 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 1,271,779 |
13 Mar 2024 | 17.30 | 17.35 | 17.10 | 17.15 | 17.15 | 1,228,623 |
12 Mar 2024 | 17.35 | 17.60 | 17.35 | 17.40 | 17.40 | 829,307 |
11 Mar 2024 | 17.00 | 17.55 | 17.00 | 17.30 | 17.30 | 1,329,682 |
08 Mar 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 2,987,099 |
07 Mar 2024 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | 2,472,567 |
06 Mar 2024 | 17.85 | 18.10 | 17.85 | 17.90 | 17.90 | 709,849 |
05 Mar 2024 | 17.80 | 18.00 | 17.80 | 17.85 | 17.85 | 1,037,017 |
04 Mar 2024 | 18.05 | 18.15 | 17.90 | 17.95 | 17.95 | 1,609,099 |
01 Mar 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 712,442 |
29 Feb 2024 | 18.15 | 18.40 | 18.10 | 18.20 | 18.20 | 709,575 |
27 Feb 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | 743,256 |
26 Feb 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | 601,020 |
23 Feb 2024 | 18.65 | 18.70 | 18.55 | 18.55 | 18.55 | 630,728 |
22 Feb 2024 | 18.75 | 18.80 | 18.65 | 18.65 | 18.65 | 587,659 |
21 Feb 2024 | 18.60 | 18.85 | 18.55 | 18.75 | 18.75 | 802,441 |
20 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 864,797 |
19 Feb 2024 | 18.35 | 18.85 | 18.35 | 18.75 | 18.75 | 1,202,498 |
16 Feb 2024 | 18.05 | 18.35 | 18.05 | 18.20 | 18.20 | 915,437 |
15 Feb 2024 | 18.00 | 18.15 | 17.90 | 18.05 | 18.05 | 1,092,274 |
05 Feb 2024 | 18.25 | 18.30 | 18.00 | 18.10 | 18.10 | 767,001 |
02 Feb 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 18.40 | 437,337 |
01 Feb 2024 | 18.35 | 18.70 | 18.35 | 18.50 | 18.50 | 518,695 |
31 Jan 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 416,758 |
30 Jan 2024 | 18.75 | 18.85 | 18.30 | 18.35 | 18.35 | 650,620 |
29 Jan 2024 | 18.55 | 18.90 | 18.55 | 18.75 | 18.75 | 878,403 |
26 Jan 2024 | 18.15 | 18.55 | 18.10 | 18.50 | 18.50 | 850,616 |
25 Jan 2024 | 18.60 | 18.60 | 18.15 | 18.15 | 18.15 | 835,670 |
24 Jan 2024 | 18.25 | 18.60 | 18.25 | 18.50 | 18.50 | 1,059,338 |
23 Jan 2024 | 18.05 | 18.30 | 18.00 | 18.25 | 18.25 | 623,943 |
22 Jan 2024 | 17.90 | 18.20 | 17.90 | 17.95 | 17.95 | 745,927 |
19 Jan 2024 | 17.80 | 17.95 | 17.80 | 17.90 | 17.90 | 1,047,091 |
18 Jan 2024 | 18.05 | 18.15 | 17.85 | 17.90 | 17.90 | 1,349,574 |
17 Jan 2024 | 18.70 | 18.80 | 18.00 | 18.05 | 18.05 | 3,542,964 |
16 Jan 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 1,565,466 |
15 Jan 2024 | 19.15 | 19.25 | 19.05 | 19.10 | 19.10 | 512,660 |
12 Jan 2024 | 19.10 | 19.25 | 19.05 | 19.15 | 19.15 | 540,860 |
11 Jan 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 520,119 |
10 Jan 2024 | 19.25 | 19.30 | 19.05 | 19.10 | 19.10 | 873,877 |
09 Jan 2024 | 19.70 | 19.70 | 19.25 | 19.25 | 19.25 | 1,220,316 |
08 Jan 2024 | 19.75 | 19.90 | 19.60 | 19.60 | 19.60 | 567,226 |
05 Jan 2024 | 19.65 | 19.80 | 19.60 | 19.75 | 19.75 | 542,155 |
04 Jan 2024 | 19.60 | 19.70 | 19.55 | 19.60 | 19.60 | 460,363 |
03 Jan 2024 | 19.70 | 19.90 | 19.65 | 19.65 | 19.65 | 771,250 |
02 Jan 2024 | 19.70 | 19.95 | 19.50 | 19.75 | 19.75 | 1,388,798 |
29 Dec 2023 | 19.90 | 19.95 | 19.75 | 19.75 | 19.75 | 563,232 |
28 Dec 2023 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 607,604 |
27 Dec 2023 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 617,595 |
26 Dec 2023 | 19.70 | 20.10 | 19.70 | 19.90 | 19.90 | 1,275,421 |
25 Dec 2023 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | 1,325,771 |
22 Dec 2023 | 20.30 | 20.30 | 19.95 | 19.95 | 19.95 | 1,481,332 |
21 Dec 2023 | 20.25 | 20.45 | 20.20 | 20.30 | 20.30 | 784,179 |
20 Dec 2023 | 20.20 | 20.55 | 20.20 | 20.45 | 20.45 | 958,504 |
19 Dec 2023 | 20.70 | 20.70 | 20.15 | 20.15 | 20.15 | 1,710,072 |
18 Dec 2023 | 20.50 | 21.10 | 20.45 | 20.75 | 20.75 | 5,003,815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |