Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 16.48 | 16.59 | 16.30 | 16.31 | 16.31 | 904,899 |
23 May 2024 | 16.76 | 16.77 | 16.31 | 16.42 | 16.42 | 1,261,800 |
22 May 2024 | 16.86 | 16.86 | 16.50 | 16.80 | 16.80 | 1,449,000 |
21 May 2024 | 17.09 | 17.09 | 16.61 | 16.72 | 16.72 | 1,685,700 |
20 May 2024 | 16.90 | 17.16 | 16.82 | 17.12 | 17.12 | 2,342,110 |
17 May 2024 | 17.60 | 17.66 | 16.70 | 16.98 | 16.98 | 3,351,190 |
16 May 2024 | 17.84 | 18.56 | 17.23 | 17.32 | 17.32 | 4,794,000 |
15 May 2024 | 17.33 | 19.00 | 17.31 | 18.14 | 18.14 | 7,057,355 |
14 May 2024 | 19.46 | 20.39 | 18.51 | 19.03 | 19.03 | 11,470,312 |
13 May 2024 | 17.00 | 18.54 | 17.00 | 18.54 | 18.54 | 5,980,012 |
10 May 2024 | 18.39 | 18.39 | 16.68 | 16.85 | 16.85 | 6,920,232 |
09 May 2024 | 16.19 | 17.55 | 15.95 | 17.55 | 17.55 | 2,124,309 |
08 May 2024 | 16.29 | 16.29 | 15.83 | 15.95 | 15.95 | 1,109,000 |
07 May 2024 | 16.20 | 16.35 | 15.82 | 16.30 | 16.30 | 1,145,400 |
06 May 2024 | 15.78 | 16.24 | 15.78 | 16.08 | 16.08 | 1,048,700 |
30 Apr 2024 | 15.60 | 15.88 | 15.44 | 15.70 | 15.70 | 1,100,538 |
29 Apr 2024 | 15.30 | 15.85 | 15.30 | 15.63 | 15.63 | 1,383,500 |
26 Apr 2024 | 15.41 | 15.61 | 14.65 | 15.41 | 15.41 | 1,830,309 |
25 Apr 2024 | 14.50 | 14.99 | 14.50 | 14.82 | 14.82 | 1,193,290 |
24 Apr 2024 | 14.37 | 14.78 | 14.21 | 14.69 | 14.69 | 1,269,186 |
23 Apr 2024 | 13.69 | 14.55 | 13.63 | 14.29 | 14.29 | 2,150,460 |
22 Apr 2024 | 14.06 | 14.06 | 13.00 | 13.70 | 13.70 | 1,507,566 |
19 Apr 2024 | 13.92 | 14.10 | 13.49 | 13.82 | 13.82 | 1,124,136 |
18 Apr 2024 | 13.90 | 14.26 | 13.49 | 13.71 | 13.71 | 1,841,022 |
17 Apr 2024 | 12.62 | 14.11 | 12.62 | 13.94 | 13.94 | 2,791,905 |
16 Apr 2024 | 14.31 | 14.31 | 12.84 | 12.84 | 12.84 | 1,851,200 |
15 Apr 2024 | 14.30 | 15.40 | 14.27 | 14.27 | 14.27 | 2,783,196 |
12 Apr 2024 | 15.54 | 17.00 | 15.54 | 15.86 | 15.86 | 2,428,000 |
11 Apr 2024 | 15.63 | 15.93 | 15.28 | 15.54 | 15.54 | 1,002,700 |
10 Apr 2024 | 16.39 | 16.42 | 15.41 | 15.70 | 15.70 | 1,568,800 |
09 Apr 2024 | 15.85 | 16.58 | 15.66 | 16.38 | 16.38 | 1,638,500 |
08 Apr 2024 | 16.61 | 16.89 | 15.60 | 15.63 | 15.63 | 1,402,800 |
03 Apr 2024 | 16.92 | 16.92 | 16.33 | 16.61 | 16.61 | 1,070,750 |
02 Apr 2024 | 16.60 | 17.00 | 16.42 | 16.92 | 16.92 | 1,613,400 |
01 Apr 2024 | 16.08 | 16.67 | 16.05 | 16.63 | 16.63 | 1,379,222 |
29 Mar 2024 | 16.08 | 16.56 | 15.86 | 16.08 | 16.08 | 771,922 |
28 Mar 2024 | 15.55 | 16.40 | 15.43 | 16.05 | 16.05 | 1,420,700 |
27 Mar 2024 | 16.00 | 16.04 | 15.47 | 15.48 | 15.48 | 1,366,200 |
26 Mar 2024 | 16.02 | 16.28 | 15.75 | 16.00 | 16.00 | 1,201,800 |
25 Mar 2024 | 16.48 | 16.75 | 15.95 | 16.04 | 16.04 | 1,260,300 |
22 Mar 2024 | 17.03 | 17.07 | 16.51 | 16.66 | 16.66 | 1,169,900 |
21 Mar 2024 | 17.43 | 17.47 | 16.71 | 17.07 | 17.07 | 1,515,500 |
20 Mar 2024 | 16.62 | 17.20 | 16.54 | 17.18 | 17.18 | 1,607,509 |
19 Mar 2024 | 16.43 | 16.90 | 16.28 | 16.59 | 16.59 | 1,354,900 |
18 Mar 2024 | 16.37 | 16.80 | 16.19 | 16.45 | 16.45 | 1,254,300 |
15 Mar 2024 | 15.88 | 16.35 | 15.73 | 16.30 | 16.30 | 1,347,000 |
14 Mar 2024 | 16.00 | 16.02 | 15.55 | 15.88 | 15.88 | 999,300 |
13 Mar 2024 | 16.11 | 16.11 | 15.54 | 16.00 | 16.00 | 1,479,600 |
12 Mar 2024 | 15.18 | 15.80 | 15.12 | 15.80 | 15.80 | 1,721,900 |
11 Mar 2024 | 14.86 | 15.29 | 14.86 | 15.10 | 15.10 | 929,000 |
08 Mar 2024 | 15.05 | 15.08 | 14.75 | 14.99 | 14.99 | 781,800 |
07 Mar 2024 | 15.22 | 15.50 | 14.81 | 14.99 | 14.99 | 1,250,500 |
06 Mar 2024 | 14.86 | 15.35 | 14.51 | 15.11 | 15.11 | 1,431,900 |
05 Mar 2024 | 15.20 | 15.40 | 14.78 | 14.86 | 14.86 | 1,188,300 |
04 Mar 2024 | 15.26 | 15.68 | 15.06 | 15.36 | 15.36 | 1,430,900 |
01 Mar 2024 | 15.30 | 15.55 | 14.93 | 15.21 | 15.21 | 1,431,500 |
29 Feb 2024 | 14.13 | 15.56 | 14.13 | 15.20 | 15.20 | 2,668,800 |
28 Feb 2024 | 16.43 | 16.88 | 14.78 | 14.78 | 14.78 | 2,593,700 |
27 Feb 2024 | 15.91 | 16.49 | 15.91 | 16.42 | 16.42 | 1,430,000 |
26 Feb 2024 | 15.68 | 16.41 | 15.50 | 15.91 | 15.91 | 2,069,800 |
23 Feb 2024 | 15.02 | 16.01 | 14.85 | 15.80 | 15.80 | 2,627,600 |
22 Feb 2024 | 14.91 | 15.88 | 14.58 | 15.14 | 15.14 | 3,254,250 |
21 Feb 2024 | 13.40 | 14.82 | 13.28 | 14.82 | 14.82 | 1,531,000 |
20 Feb 2024 | 12.92 | 13.65 | 12.92 | 13.47 | 13.47 | 1,684,000 |
19 Feb 2024 | 12.38 | 13.18 | 12.38 | 13.10 | 13.10 | 2,725,800 |
08 Feb 2024 | 10.94 | 12.02 | 10.00 | 12.02 | 12.02 | 3,455,072 |
07 Feb 2024 | 12.17 | 12.34 | 10.94 | 10.94 | 10.94 | 3,210,000 |
06 Feb 2024 | 11.67 | 12.75 | 11.67 | 12.16 | 12.16 | 3,157,022 |
05 Feb 2024 | 14.40 | 14.41 | 12.97 | 12.97 | 12.97 | 988,600 |
02 Feb 2024 | 15.92 | 15.94 | 14.21 | 14.41 | 14.41 | 2,081,300 |
01 Feb 2024 | 15.50 | 16.08 | 15.48 | 15.79 | 15.79 | 1,532,850 |
31 Jan 2024 | 16.92 | 17.17 | 15.71 | 15.76 | 15.76 | 1,868,500 |
30 Jan 2024 | 17.63 | 17.69 | 16.82 | 16.88 | 16.88 | 1,387,700 |
29 Jan 2024 | 18.60 | 18.93 | 17.53 | 17.67 | 17.67 | 1,706,400 |
26 Jan 2024 | 18.51 | 18.68 | 18.01 | 18.25 | 18.25 | 1,809,600 |
25 Jan 2024 | 17.30 | 18.74 | 17.02 | 18.60 | 18.60 | 3,184,100 |
24 Jan 2024 | 17.63 | 17.88 | 16.55 | 17.41 | 17.41 | 4,135,050 |
23 Jan 2024 | 18.41 | 19.30 | 18.10 | 18.10 | 18.10 | 2,575,000 |
22 Jan 2024 | 22.32 | 22.37 | 20.11 | 20.11 | 20.11 | 3,197,350 |
19 Jan 2024 | 21.90 | 22.50 | 21.81 | 22.34 | 22.34 | 2,657,850 |
18 Jan 2024 | 21.50 | 22.08 | 21.00 | 21.90 | 21.90 | 2,685,620 |
17 Jan 2024 | 21.43 | 21.86 | 21.37 | 21.63 | 21.63 | 2,331,100 |
16 Jan 2024 | 21.12 | 21.77 | 20.91 | 21.58 | 21.58 | 2,315,700 |
15 Jan 2024 | 20.48 | 21.31 | 20.35 | 21.30 | 21.30 | 1,225,500 |
12 Jan 2024 | 20.75 | 21.10 | 20.41 | 20.56 | 20.56 | 674,200 |
11 Jan 2024 | 20.69 | 20.85 | 20.32 | 20.79 | 20.79 | 666,900 |
10 Jan 2024 | 20.77 | 20.91 | 20.30 | 20.46 | 20.46 | 861,600 |
09 Jan 2024 | 20.68 | 21.12 | 20.52 | 20.77 | 20.77 | 957,400 |
08 Jan 2024 | 20.53 | 21.04 | 20.50 | 20.50 | 20.50 | 802,100 |
05 Jan 2024 | 21.34 | 21.72 | 20.83 | 20.96 | 20.96 | 883,500 |
04 Jan 2024 | 21.20 | 21.43 | 21.10 | 21.30 | 21.30 | 905,000 |
03 Jan 2024 | 21.36 | 21.55 | 20.87 | 21.19 | 21.19 | 1,018,600 |
02 Jan 2024 | 20.82 | 21.58 | 20.82 | 21.47 | 21.47 | 1,154,700 |
29 Dec 2023 | 20.51 | 20.99 | 20.32 | 20.82 | 20.82 | 966,600 |
28 Dec 2023 | 20.08 | 20.77 | 19.76 | 20.46 | 20.46 | 1,030,700 |
27 Dec 2023 | 20.00 | 20.19 | 19.57 | 19.93 | 19.93 | 979,000 |
26 Dec 2023 | 20.49 | 20.49 | 19.89 | 19.89 | 19.89 | 915,150 |
25 Dec 2023 | 20.93 | 20.93 | 20.37 | 20.39 | 20.39 | 1,100,400 |
22 Dec 2023 | 21.11 | 21.25 | 20.70 | 20.83 | 20.83 | 829,900 |
21 Dec 2023 | 21.18 | 21.23 | 20.43 | 21.12 | 21.12 | 882,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |