Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.99 | 18.08 | 17.61 | 17.74 | 17.74 | 2,852,515 |
09 May 2024 | 17.91 | 18.35 | 17.31 | 17.98 | 17.98 | 4,505,910 |
08 May 2024 | 17.01 | 17.15 | 16.85 | 17.01 | 17.01 | 1,827,018 |
07 May 2024 | 16.92 | 17.32 | 16.91 | 17.11 | 17.11 | 1,814,160 |
06 May 2024 | 16.85 | 17.17 | 16.61 | 17.03 | 17.03 | 2,516,257 |
30 Apr 2024 | 16.68 | 16.89 | 16.59 | 16.82 | 16.82 | 2,972,070 |
29 Apr 2024 | 16.23 | 16.56 | 16.23 | 16.40 | 16.40 | 2,035,190 |
26 Apr 2024 | 16.09 | 16.43 | 16.01 | 16.23 | 16.23 | 2,297,495 |
25 Apr 2024 | 15.84 | 16.35 | 15.84 | 16.17 | 16.17 | 2,675,747 |
24 Apr 2024 | 15.98 | 16.08 | 15.60 | 16.02 | 16.02 | 3,392,725 |
23 Apr 2024 | 15.55 | 16.74 | 15.51 | 16.00 | 16.00 | 4,909,165 |
22 Apr 2024 | 15.96 | 16.00 | 15.21 | 15.52 | 15.52 | 4,402,985 |
19 Apr 2024 | 14.56 | 14.74 | 14.35 | 14.60 | 14.60 | 883,795 |
18 Apr 2024 | 14.36 | 14.75 | 14.30 | 14.58 | 14.58 | 1,026,249 |
17 Apr 2024 | 14.10 | 14.58 | 14.10 | 14.50 | 14.50 | 1,136,875 |
16 Apr 2024 | 14.87 | 14.87 | 13.74 | 14.00 | 14.00 | 1,960,195 |
15 Apr 2024 | 15.34 | 15.50 | 14.63 | 14.88 | 14.88 | 1,767,310 |
12 Apr 2024 | 15.38 | 15.61 | 15.35 | 15.44 | 15.44 | 975,100 |
11 Apr 2024 | 14.98 | 15.50 | 14.91 | 15.34 | 15.34 | 1,100,055 |
10 Apr 2024 | 15.32 | 15.45 | 14.94 | 15.08 | 15.08 | 971,205 |
09 Apr 2024 | 15.23 | 15.36 | 15.14 | 15.32 | 15.32 | 806,595 |
08 Apr 2024 | 15.66 | 15.66 | 15.13 | 15.14 | 15.14 | 1,053,795 |
03 Apr 2024 | 15.58 | 15.79 | 15.36 | 15.63 | 15.63 | 1,548,500 |
02 Apr 2024 | 15.46 | 15.58 | 15.25 | 15.51 | 15.51 | 983,131 |
01 Apr 2024 | 15.22 | 15.48 | 15.15 | 15.45 | 15.45 | 1,143,005 |
29 Mar 2024 | 14.96 | 15.13 | 14.84 | 15.15 | 15.15 | 599,740 |
28 Mar 2024 | 14.78 | 15.13 | 14.66 | 14.98 | 14.98 | 1,466,055 |
27 Mar 2024 | 14.94 | 15.29 | 14.70 | 14.70 | 14.70 | 1,998,355 |
26 Mar 2024 | 15.03 | 15.27 | 14.81 | 15.02 | 15.02 | 1,267,425 |
25 Mar 2024 | 15.31 | 15.46 | 14.97 | 15.00 | 15.00 | 1,046,104 |
22 Mar 2024 | 15.51 | 15.64 | 15.12 | 15.31 | 15.31 | 1,035,945 |
21 Mar 2024 | 15.70 | 15.78 | 15.37 | 15.57 | 15.57 | 1,499,492 |
20 Mar 2024 | 15.62 | 15.76 | 15.48 | 15.71 | 15.71 | 1,559,055 |
19 Mar 2024 | 15.60 | 15.90 | 15.52 | 15.61 | 15.61 | 2,103,830 |
18 Mar 2024 | 15.40 | 15.63 | 15.28 | 15.59 | 15.59 | 1,795,145 |
15 Mar 2024 | 15.38 | 15.41 | 15.21 | 15.36 | 15.36 | 878,890 |
14 Mar 2024 | 15.50 | 15.61 | 15.15 | 15.29 | 15.29 | 1,367,340 |
13 Mar 2024 | 15.31 | 15.67 | 15.25 | 15.53 | 15.53 | 2,102,540 |
12 Mar 2024 | 15.03 | 15.36 | 14.94 | 15.32 | 15.32 | 1,642,305 |
11 Mar 2024 | 14.66 | 15.13 | 14.65 | 15.06 | 15.06 | 1,480,120 |
08 Mar 2024 | 14.68 | 14.80 | 14.50 | 14.69 | 14.69 | 1,412,785 |
07 Mar 2024 | 14.91 | 15.12 | 14.64 | 14.73 | 14.73 | 1,887,877 |
06 Mar 2024 | 15.08 | 15.12 | 14.70 | 15.01 | 15.01 | 2,510,514 |
05 Mar 2024 | 15.60 | 16.80 | 14.73 | 15.09 | 15.09 | 6,456,664 |
04 Mar 2024 | 15.29 | 15.34 | 14.72 | 15.31 | 15.31 | 2,061,494 |
01 Mar 2024 | 15.26 | 15.45 | 15.01 | 15.16 | 15.16 | 1,978,988 |
29 Feb 2024 | 14.77 | 15.39 | 14.69 | 15.33 | 15.33 | 3,778,874 |
28 Feb 2024 | 17.00 | 17.00 | 14.91 | 14.95 | 14.95 | 5,511,945 |
27 Feb 2024 | 15.15 | 16.45 | 15.10 | 16.45 | 16.45 | 1,851,769 |
26 Feb 2024 | 15.45 | 15.57 | 14.84 | 14.95 | 14.95 | 1,962,746 |
23 Feb 2024 | 14.55 | 14.79 | 14.42 | 14.71 | 14.71 | 1,322,767 |
22 Feb 2024 | 14.46 | 14.60 | 14.26 | 14.50 | 14.50 | 1,286,220 |
21 Feb 2024 | 14.06 | 14.64 | 14.06 | 14.46 | 14.46 | 1,084,056 |
20 Feb 2024 | 14.37 | 14.50 | 14.15 | 14.30 | 14.30 | 1,079,924 |
19 Feb 2024 | 14.02 | 14.85 | 14.00 | 14.37 | 14.37 | 2,417,665 |
08 Feb 2024 | 12.50 | 13.73 | 12.20 | 13.64 | 13.64 | 2,265,800 |
07 Feb 2024 | 12.77 | 12.99 | 12.31 | 12.50 | 12.50 | 2,350,982 |
06 Feb 2024 | 13.02 | 13.21 | 11.67 | 12.90 | 12.90 | 3,302,496 |
05 Feb 2024 | 13.66 | 13.67 | 12.39 | 12.94 | 12.94 | 3,583,195 |
02 Feb 2024 | 14.59 | 14.75 | 13.27 | 13.77 | 13.77 | 1,715,265 |
01 Feb 2024 | 15.22 | 15.22 | 14.08 | 14.57 | 14.57 | 1,922,040 |
31 Jan 2024 | 15.31 | 15.69 | 14.60 | 14.68 | 14.68 | 2,095,220 |
30 Jan 2024 | 16.01 | 16.13 | 15.60 | 15.60 | 15.60 | 2,399,862 |
29 Jan 2024 | 16.77 | 16.97 | 16.11 | 16.15 | 16.15 | 2,151,870 |
26 Jan 2024 | 16.22 | 17.02 | 16.20 | 16.86 | 16.86 | 3,344,380 |
25 Jan 2024 | 15.97 | 16.34 | 15.97 | 16.23 | 16.23 | 1,916,860 |
24 Jan 2024 | 15.90 | 16.29 | 15.53 | 16.04 | 16.04 | 2,137,160 |
23 Jan 2024 | 15.48 | 15.89 | 15.38 | 15.76 | 15.76 | 2,089,925 |
22 Jan 2024 | 17.01 | 17.01 | 15.68 | 15.89 | 15.89 | 2,037,017 |
19 Jan 2024 | 17.27 | 17.33 | 16.94 | 16.98 | 16.98 | 1,021,010 |
18 Jan 2024 | 17.37 | 17.50 | 16.73 | 17.21 | 17.21 | 2,023,425 |
17 Jan 2024 | 17.70 | 17.83 | 17.43 | 17.43 | 17.43 | 1,542,645 |
16 Jan 2024 | 17.83 | 17.83 | 17.43 | 17.68 | 17.68 | 1,572,500 |
15 Jan 2024 | 17.69 | 17.96 | 17.59 | 17.79 | 17.79 | 1,520,496 |
12 Jan 2024 | 17.89 | 18.08 | 17.65 | 17.69 | 17.69 | 1,413,010 |
11 Jan 2024 | 17.72 | 17.99 | 17.59 | 17.84 | 17.84 | 1,280,365 |
10 Jan 2024 | 17.63 | 18.02 | 17.49 | 17.76 | 17.76 | 1,892,400 |
09 Jan 2024 | 17.55 | 18.04 | 17.55 | 17.66 | 17.66 | 1,782,835 |
08 Jan 2024 | 18.00 | 18.00 | 17.52 | 17.66 | 17.66 | 1,748,265 |
05 Jan 2024 | 18.12 | 18.46 | 17.83 | 17.91 | 17.91 | 1,516,400 |
04 Jan 2024 | 18.08 | 18.35 | 18.08 | 18.16 | 18.16 | 1,147,415 |
03 Jan 2024 | 18.32 | 18.48 | 18.05 | 18.21 | 18.21 | 1,746,992 |
02 Jan 2024 | 18.05 | 18.44 | 17.98 | 18.36 | 18.36 | 2,268,522 |
29 Dec 2023 | 17.79 | 18.37 | 17.50 | 18.00 | 18.00 | 2,412,990 |
28 Dec 2023 | 17.37 | 17.78 | 17.37 | 17.70 | 17.70 | 2,349,425 |
27 Dec 2023 | 17.61 | 17.75 | 17.28 | 17.60 | 17.60 | 2,245,430 |
26 Dec 2023 | 18.01 | 18.38 | 17.40 | 17.55 | 17.55 | 2,694,115 |
25 Dec 2023 | 18.36 | 18.36 | 17.93 | 18.09 | 18.09 | 2,164,399 |
22 Dec 2023 | 18.62 | 18.65 | 18.05 | 18.16 | 18.16 | 3,107,599 |
21 Dec 2023 | 18.20 | 18.67 | 17.98 | 18.62 | 18.62 | 3,765,544 |
20 Dec 2023 | 18.78 | 19.07 | 18.31 | 18.31 | 18.31 | 4,280,065 |
19 Dec 2023 | 19.45 | 19.55 | 18.59 | 19.08 | 19.08 | 4,234,455 |
18 Dec 2023 | 19.33 | 19.55 | 18.89 | 19.32 | 19.32 | 4,746,725 |
15 Dec 2023 | 19.59 | 20.04 | 19.00 | 19.50 | 19.50 | 6,322,360 |
14 Dec 2023 | 18.97 | 20.01 | 18.83 | 19.52 | 19.52 | 7,302,825 |
13 Dec 2023 | 19.00 | 19.53 | 18.98 | 19.12 | 19.12 | 5,476,180 |
12 Dec 2023 | 19.20 | 20.22 | 19.11 | 19.53 | 19.53 | 9,739,120 |
11 Dec 2023 | 18.75 | 19.17 | 18.36 | 18.95 | 18.95 | 5,321,780 |
08 Dec 2023 | 19.40 | 19.62 | 18.50 | 18.84 | 18.84 | 7,086,720 |
07 Dec 2023 | 19.08 | 20.79 | 19.02 | 19.40 | 19.40 | 9,224,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |