Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 17.36 | 17.86 | 17.36 | 17.73 | 17.73 | 4,602,200 |
17 May 2024 | 17.40 | 17.50 | 17.32 | 17.35 | 17.35 | 2,710,900 |
16 May 2024 | 17.11 | 17.70 | 17.06 | 17.40 | 17.40 | 12,811,000 |
15 May 2024 | 16.94 | 17.02 | 16.77 | 17.00 | 17.00 | 1,244,300 |
14 May 2024 | 16.57 | 16.90 | 16.48 | 16.79 | 16.79 | 2,286,600 |
13 May 2024 | 16.88 | 16.88 | 16.36 | 16.46 | 16.46 | 2,613,700 |
10 May 2024 | 16.80 | 16.91 | 16.54 | 16.84 | 16.84 | 1,517,700 |
09 May 2024 | 16.55 | 16.73 | 16.38 | 16.72 | 16.72 | 1,257,600 |
08 May 2024 | 16.42 | 16.75 | 16.29 | 16.57 | 16.57 | 1,971,500 |
07 May 2024 | 16.56 | 16.85 | 16.45 | 16.46 | 16.46 | 2,064,100 |
06 May 2024 | 16.31 | 16.66 | 16.28 | 16.48 | 16.48 | 2,364,700 |
03 May 2024 | 16.70 | 16.72 | 16.10 | 16.18 | 16.18 | 2,814,500 |
02 May 2024 | 16.53 | 16.73 | 16.10 | 16.46 | 16.46 | 3,524,700 |
01 May 2024 | 16.55 | 17.35 | 15.59 | 16.43 | 16.43 | 7,285,400 |
30 Apr 2024 | 17.61 | 17.99 | 17.51 | 17.62 | 17.62 | 2,868,700 |
29 Apr 2024 | 17.75 | 17.89 | 17.65 | 17.71 | 17.71 | 2,298,200 |
26 Apr 2024 | 17.50 | 17.82 | 17.37 | 17.72 | 17.72 | 2,048,000 |
25 Apr 2024 | 17.52 | 17.61 | 17.40 | 17.45 | 17.45 | 1,677,800 |
24 Apr 2024 | 17.64 | 17.86 | 17.58 | 17.77 | 17.77 | 1,522,500 |
23 Apr 2024 | 17.28 | 17.72 | 17.28 | 17.65 | 17.65 | 1,556,200 |
22 Apr 2024 | 17.19 | 17.38 | 17.16 | 17.20 | 17.20 | 1,989,700 |
19 Apr 2024 | 17.18 | 17.40 | 17.13 | 17.20 | 17.20 | 1,345,000 |
18 Apr 2024 | 17.36 | 17.45 | 17.15 | 17.18 | 17.18 | 1,034,600 |
17 Apr 2024 | 17.47 | 17.52 | 17.13 | 17.27 | 17.27 | 1,685,300 |
16 Apr 2024 | 17.24 | 17.45 | 17.15 | 17.34 | 17.34 | 1,673,100 |
15 Apr 2024 | 17.65 | 17.70 | 17.21 | 17.30 | 17.30 | 1,439,300 |
12 Apr 2024 | 17.36 | 17.56 | 17.30 | 17.44 | 17.44 | 2,677,800 |
11 Apr 2024 | 17.42 | 17.55 | 17.21 | 17.42 | 17.42 | 2,131,600 |
10 Apr 2024 | 17.25 | 17.52 | 17.09 | 17.35 | 17.35 | 1,312,100 |
09 Apr 2024 | 17.64 | 17.78 | 17.50 | 17.63 | 17.63 | 1,696,600 |
08 Apr 2024 | 17.47 | 17.54 | 17.30 | 17.52 | 17.52 | 2,511,800 |
05 Apr 2024 | 17.32 | 17.43 | 17.21 | 17.27 | 17.27 | 1,703,700 |
04 Apr 2024 | 17.75 | 17.86 | 17.21 | 17.27 | 17.27 | 1,818,900 |
03 Apr 2024 | 17.57 | 17.69 | 17.51 | 17.60 | 17.60 | 4,354,700 |
02 Apr 2024 | 17.66 | 17.73 | 17.49 | 17.54 | 17.54 | 2,685,100 |
01 Apr 2024 | 17.74 | 17.85 | 17.62 | 17.74 | 17.74 | 3,378,900 |
28 Mar 2024 | 17.74 | 17.77 | 17.62 | 17.71 | 17.71 | 2,152,400 |
27 Mar 2024 | 17.66 | 17.74 | 17.60 | 17.74 | 17.74 | 2,620,400 |
26 Mar 2024 | 17.56 | 17.70 | 17.48 | 17.51 | 17.51 | 2,634,100 |
25 Mar 2024 | 17.62 | 17.79 | 17.57 | 17.64 | 17.64 | 1,737,800 |
22 Mar 2024 | 17.76 | 17.77 | 17.58 | 17.64 | 17.64 | 1,344,000 |
21 Mar 2024 | 17.65 | 17.81 | 17.55 | 17.69 | 17.69 | 3,724,700 |
20 Mar 2024 | 17.41 | 17.63 | 17.20 | 17.49 | 17.49 | 6,392,400 |
19 Mar 2024 | 17.08 | 17.45 | 17.08 | 17.45 | 17.45 | 7,472,700 |
18 Mar 2024 | 17.15 | 17.34 | 17.00 | 17.14 | 17.14 | 7,673,500 |
15 Mar 2024 | 17.07 | 17.30 | 17.00 | 17.11 | 17.11 | 8,489,800 |
14 Mar 2024 | 17.22 | 17.33 | 17.00 | 17.12 | 17.12 | 6,025,300 |
13 Mar 2024 | 17.40 | 17.56 | 17.25 | 17.35 | 17.35 | 8,194,200 |
12 Mar 2024 | 16.85 | 17.12 | 16.66 | 17.09 | 17.09 | 3,160,400 |
11 Mar 2024 | 16.11 | 16.85 | 15.99 | 16.47 | 16.47 | 4,130,100 |
08 Mar 2024 | 16.22 | 16.89 | 16.09 | 16.23 | 16.23 | 3,592,000 |
07 Mar 2024 | 15.41 | 15.75 | 15.29 | 15.46 | 15.46 | 3,647,300 |
06 Mar 2024 | 14.77 | 15.41 | 14.77 | 15.37 | 15.37 | 2,964,800 |
05 Mar 2024 | 14.81 | 14.97 | 14.68 | 14.70 | 14.70 | 2,040,700 |
04 Mar 2024 | 14.99 | 15.18 | 14.86 | 14.87 | 14.87 | 2,585,700 |
01 Mar 2024 | 14.66 | 14.85 | 14.65 | 14.83 | 14.83 | 2,410,600 |
29 Feb 2024 | 14.69 | 15.04 | 14.61 | 14.72 | 14.72 | 4,676,600 |
28 Feb 2024 | 14.53 | 14.70 | 14.45 | 14.50 | 14.50 | 1,551,700 |
27 Feb 2024 | 14.59 | 14.79 | 14.53 | 14.61 | 14.61 | 1,361,100 |
26 Feb 2024 | 14.55 | 14.73 | 14.41 | 14.54 | 14.54 | 2,162,100 |
23 Feb 2024 | 14.50 | 14.90 | 14.44 | 14.64 | 14.64 | 2,518,500 |
22 Feb 2024 | 14.36 | 14.43 | 14.14 | 14.34 | 14.34 | 2,366,400 |
21 Feb 2024 | 13.50 | 14.19 | 13.37 | 14.17 | 14.17 | 2,912,600 |
20 Feb 2024 | 13.51 | 13.52 | 13.17 | 13.31 | 13.31 | 1,970,400 |
16 Feb 2024 | 13.45 | 13.60 | 13.29 | 13.30 | 13.30 | 6,728,400 |
15 Feb 2024 | 13.33 | 13.49 | 13.18 | 13.47 | 13.47 | 2,900,400 |
14 Feb 2024 | 12.89 | 13.30 | 12.85 | 13.24 | 13.24 | 4,213,400 |
13 Feb 2024 | 12.53 | 13.07 | 12.41 | 12.77 | 12.77 | 11,764,100 |
12 Feb 2024 | 12.63 | 12.82 | 12.63 | 12.80 | 12.80 | 2,263,800 |
09 Feb 2024 | 12.59 | 12.87 | 12.47 | 12.68 | 12.68 | 3,487,400 |
08 Feb 2024 | 12.55 | 13.21 | 12.40 | 12.53 | 12.53 | 3,864,300 |
07 Feb 2024 | 13.25 | 13.30 | 13.08 | 13.26 | 13.26 | 1,545,300 |
06 Feb 2024 | 13.15 | 13.27 | 13.09 | 13.18 | 13.18 | 1,024,600 |
05 Feb 2024 | 12.96 | 13.25 | 12.90 | 13.15 | 13.15 | 1,148,900 |
02 Feb 2024 | 13.12 | 13.19 | 12.96 | 13.16 | 13.16 | 1,179,000 |
01 Feb 2024 | 13.04 | 13.23 | 12.94 | 13.22 | 13.22 | 1,551,900 |
31 Jan 2024 | 13.15 | 13.19 | 12.88 | 12.88 | 12.88 | 913,100 |
30 Jan 2024 | 13.06 | 13.29 | 13.06 | 13.17 | 13.17 | 843,300 |
29 Jan 2024 | 13.10 | 13.21 | 13.01 | 13.18 | 13.18 | 1,513,900 |
26 Jan 2024 | 13.06 | 13.15 | 12.91 | 13.11 | 13.11 | 1,540,700 |
25 Jan 2024 | 12.83 | 13.01 | 12.74 | 13.00 | 13.00 | 1,737,500 |
24 Jan 2024 | 12.99 | 13.03 | 12.65 | 12.66 | 12.66 | 1,426,400 |
23 Jan 2024 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | 1,370,500 |
22 Jan 2024 | 13.13 | 13.16 | 12.94 | 12.98 | 12.98 | 1,354,100 |
19 Jan 2024 | 13.16 | 13.22 | 12.85 | 13.07 | 13.07 | 1,770,800 |
18 Jan 2024 | 13.17 | 13.31 | 12.86 | 13.09 | 13.09 | 2,458,000 |
17 Jan 2024 | 13.15 | 13.22 | 13.07 | 13.15 | 13.15 | 1,308,300 |
16 Jan 2024 | 13.43 | 13.43 | 13.14 | 13.31 | 13.31 | 3,301,900 |
12 Jan 2024 | 13.65 | 13.72 | 13.43 | 13.53 | 13.53 | 2,855,900 |
11 Jan 2024 | 13.38 | 13.55 | 13.22 | 13.54 | 13.54 | 2,225,000 |
10 Jan 2024 | 13.38 | 13.45 | 13.28 | 13.44 | 13.44 | 1,757,200 |
09 Jan 2024 | 13.17 | 13.32 | 13.10 | 13.31 | 13.31 | 1,677,300 |
08 Jan 2024 | 13.13 | 13.36 | 13.13 | 13.32 | 13.32 | 1,869,500 |
05 Jan 2024 | 13.01 | 13.34 | 12.99 | 13.15 | 13.15 | 2,729,100 |
04 Jan 2024 | 13.28 | 13.30 | 12.99 | 13.01 | 13.01 | 2,468,000 |
03 Jan 2024 | 13.25 | 13.31 | 13.13 | 13.18 | 13.18 | 2,471,100 |
02 Jan 2024 | 13.29 | 13.65 | 13.19 | 13.36 | 13.36 | 2,521,400 |
29 Dec 2023 | 13.40 | 13.49 | 13.30 | 13.42 | 13.42 | 1,737,700 |
28 Dec 2023 | 13.45 | 13.50 | 13.40 | 13.47 | 13.47 | 1,104,700 |
27 Dec 2023 | 13.50 | 13.56 | 13.40 | 13.49 | 13.49 | 1,426,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |