Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.75 | 15.82 | 15.37 | 15.77 | 15.77 | 397,300 |
09 May 2024 | 15.50 | 15.76 | 15.48 | 15.75 | 15.75 | 240,900 |
08 May 2024 | 15.81 | 15.83 | 15.47 | 15.48 | 15.48 | 424,700 |
07 May 2024 | 15.56 | 15.89 | 15.34 | 15.87 | 15.87 | 370,200 |
06 May 2024 | 15.63 | 15.79 | 15.49 | 15.54 | 15.54 | 489,600 |
03 May 2024 | 15.88 | 15.91 | 15.48 | 15.49 | 15.49 | 828,400 |
02 May 2024 | 16.13 | 16.21 | 15.80 | 15.81 | 15.81 | 548,700 |
01 May 2024 | 16.17 | 16.25 | 16.00 | 16.02 | 16.02 | 476,100 |
30 Apr 2024 | 16.33 | 16.40 | 16.19 | 16.20 | 16.20 | 475,000 |
29 Apr 2024 | 16.11 | 16.46 | 16.06 | 16.44 | 16.44 | 568,700 |
26 Apr 2024 | 16.14 | 16.25 | 16.00 | 16.07 | 16.07 | 466,000 |
25 Apr 2024 | 15.69 | 16.14 | 15.48 | 16.06 | 16.06 | 433,400 |
24 Apr 2024 | 15.55 | 15.87 | 15.52 | 15.79 | 15.79 | 473,900 |
23 Apr 2024 | 15.40 | 15.72 | 15.23 | 15.55 | 15.55 | 447,000 |
22 Apr 2024 | 15.10 | 15.53 | 15.03 | 15.42 | 15.42 | 787,500 |
19 Apr 2024 | 14.73 | 15.15 | 14.71 | 15.10 | 15.10 | 570,400 |
18 Apr 2024 | 14.82 | 14.92 | 14.76 | 14.88 | 14.88 | 402,900 |
17 Apr 2024 | 14.73 | 14.82 | 14.57 | 14.79 | 14.79 | 804,700 |
16 Apr 2024 | 14.41 | 14.64 | 14.31 | 14.52 | 14.52 | 518,400 |
15 Apr 2024 | 14.78 | 14.84 | 14.31 | 14.46 | 14.46 | 487,500 |
12 Apr 2024 | 14.59 | 14.81 | 14.48 | 14.71 | 14.71 | 748,900 |
11 Apr 2024 | 14.91 | 14.93 | 14.64 | 14.66 | 14.66 | 479,300 |
10 Apr 2024 | 14.67 | 14.92 | 14.67 | 14.88 | 14.88 | 230,600 |
09 Apr 2024 | 14.82 | 14.98 | 14.77 | 14.90 | 14.90 | 265,700 |
08 Apr 2024 | 14.90 | 14.98 | 14.66 | 14.79 | 14.79 | 445,400 |
05 Apr 2024 | 14.49 | 15.05 | 14.44 | 14.85 | 14.85 | 932,400 |
04 Apr 2024 | 14.08 | 14.57 | 14.02 | 14.57 | 14.57 | 1,008,500 |
03 Apr 2024 | 14.07 | 14.22 | 13.85 | 13.98 | 13.98 | 527,400 |
02 Apr 2024 | 13.79 | 14.10 | 13.69 | 14.07 | 14.07 | 400,600 |
01 Apr 2024 | 13.95 | 13.99 | 13.61 | 13.87 | 13.87 | 673,000 |
28 Mar 2024 | 14.19 | 14.31 | 13.95 | 13.96 | 13.96 | 733,000 |
27 Mar 2024 | 13.87 | 14.13 | 13.82 | 14.12 | 14.12 | 656,200 |
26 Mar 2024 | 14.05 | 14.07 | 13.83 | 13.83 | 13.83 | 469,900 |
25 Mar 2024 | 13.82 | 14.11 | 13.82 | 14.01 | 14.01 | 851,100 |
22 Mar 2024 | 13.77 | 13.86 | 13.50 | 13.81 | 13.81 | 927,900 |
21 Mar 2024 | 13.78 | 13.88 | 13.66 | 13.73 | 13.73 | 934,800 |
20 Mar 2024 | 13.97 | 13.97 | 13.60 | 13.79 | 13.79 | 1,268,200 |
19 Mar 2024 | 14.09 | 14.16 | 13.79 | 13.99 | 13.99 | 946,300 |
18 Mar 2024 | 14.20 | 14.44 | 14.05 | 14.11 | 14.11 | 1,526,900 |
15 Mar 2024 | 14.18 | 14.48 | 13.93 | 14.35 | 14.35 | 1,438,900 |
14 Mar 2024 | 14.62 | 14.62 | 14.14 | 14.22 | 14.22 | 1,207,500 |
13 Mar 2024 | 14.27 | 14.79 | 14.17 | 14.67 | 14.67 | 1,410,500 |
12 Mar 2024 | 14.51 | 14.51 | 14.00 | 14.36 | 14.36 | 883,500 |
11 Mar 2024 | 14.35 | 14.47 | 14.15 | 14.20 | 14.20 | 716,600 |
08 Mar 2024 | 14.50 | 14.72 | 14.21 | 14.37 | 14.37 | 988,000 |
07 Mar 2024 | 14.35 | 14.53 | 14.27 | 14.43 | 14.43 | 573,500 |
06 Mar 2024 | 14.36 | 14.40 | 14.15 | 14.37 | 14.37 | 1,312,600 |
05 Mar 2024 | 14.38 | 14.43 | 14.20 | 14.37 | 14.37 | 737,900 |
04 Mar 2024 | 14.84 | 14.85 | 14.27 | 14.36 | 14.36 | 1,129,100 |
01 Mar 2024 | 15.18 | 15.22 | 14.80 | 14.83 | 14.83 | 1,093,400 |
29 Feb 2024 | 15.47 | 15.49 | 15.15 | 15.20 | 15.20 | 767,500 |
28 Feb 2024 | 15.33 | 15.47 | 15.25 | 15.33 | 15.33 | 868,900 |
27 Feb 2024 | 15.33 | 15.58 | 15.14 | 15.43 | 15.43 | 1,462,100 |
26 Feb 2024 | 15.54 | 15.54 | 15.27 | 15.33 | 15.33 | 1,859,900 |
23 Feb 2024 | 15.40 | 15.79 | 15.16 | 15.51 | 15.51 | 3,188,000 |
22 Feb 2024 | 16.05 | 16.09 | 15.23 | 15.41 | 15.41 | 7,750,900 |
21 Feb 2024 | 16.85 | 16.97 | 15.60 | 15.99 | 15.99 | 4,674,900 |
20 Feb 2024 | 17.53 | 17.56 | 16.96 | 17.50 | 17.50 | 718,800 |
16 Feb 2024 | 18.69 | 18.70 | 17.56 | 17.57 | 17.57 | 1,117,000 |
15 Feb 2024 | 18.45 | 19.42 | 18.45 | 18.62 | 18.62 | 1,829,300 |
14 Feb 2024 | 21.32 | 21.92 | 21.25 | 21.50 | 21.50 | 1,627,600 |
13 Feb 2024 | 21.03 | 21.55 | 20.64 | 21.31 | 21.31 | 5,806,900 |
12 Feb 2024 | 19.90 | 19.91 | 18.95 | 19.60 | 19.60 | 1,818,800 |
09 Feb 2024 | 21.69 | 21.84 | 21.09 | 21.13 | 21.13 | 3,397,800 |
08 Feb 2024 | 21.46 | 22.00 | 21.39 | 21.70 | 21.70 | 3,655,800 |
07 Feb 2024 | 20.50 | 21.43 | 20.48 | 21.36 | 21.36 | 6,020,400 |
06 Feb 2024 | 19.95 | 20.69 | 19.84 | 20.64 | 20.64 | 3,612,600 |
05 Feb 2024 | 19.82 | 19.97 | 19.55 | 19.95 | 19.95 | 1,986,900 |
02 Feb 2024 | 19.71 | 20.11 | 19.63 | 19.83 | 19.83 | 1,002,800 |
01 Feb 2024 | 19.55 | 19.85 | 19.30 | 19.73 | 19.73 | 1,002,700 |
31 Jan 2024 | 19.53 | 19.55 | 19.36 | 19.36 | 19.36 | 705,500 |
30 Jan 2024 | 19.50 | 19.56 | 19.38 | 19.49 | 19.49 | 3,145,500 |
29 Jan 2024 | 19.65 | 19.66 | 19.40 | 19.52 | 19.52 | 1,056,900 |
26 Jan 2024 | 19.49 | 19.51 | 19.37 | 19.50 | 19.50 | 1,136,600 |
25 Jan 2024 | 19.85 | 19.85 | 19.44 | 19.48 | 19.48 | 1,707,200 |
24 Jan 2024 | 19.70 | 19.71 | 19.23 | 19.56 | 19.56 | 2,058,300 |
23 Jan 2024 | 19.70 | 19.76 | 19.30 | 19.43 | 19.43 | 1,967,100 |
22 Jan 2024 | 20.48 | 20.50 | 19.65 | 19.66 | 19.66 | 2,083,000 |
19 Jan 2024 | 20.31 | 20.72 | 20.22 | 20.57 | 20.57 | 1,503,200 |
18 Jan 2024 | 20.00 | 20.44 | 19.96 | 20.20 | 20.20 | 1,240,500 |
17 Jan 2024 | 21.16 | 21.16 | 19.82 | 19.97 | 19.97 | 5,065,900 |
16 Jan 2024 | 21.01 | 21.21 | 20.92 | 21.20 | 21.20 | 965,100 |
12 Jan 2024 | 21.10 | 21.32 | 20.93 | 21.22 | 21.22 | 943,500 |
11 Jan 2024 | 20.84 | 21.12 | 20.74 | 21.12 | 21.12 | 772,900 |
10 Jan 2024 | 20.85 | 20.91 | 20.71 | 20.91 | 20.91 | 801,700 |
09 Jan 2024 | 20.28 | 20.85 | 20.12 | 20.82 | 20.82 | 1,345,500 |
08 Jan 2024 | 20.05 | 20.30 | 19.97 | 20.30 | 20.30 | 906,000 |
05 Jan 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 20.09 | 862,500 |
04 Jan 2024 | 20.00 | 20.28 | 19.96 | 20.09 | 20.09 | 1,118,000 |
03 Jan 2024 | 20.03 | 20.14 | 19.90 | 19.94 | 19.94 | 1,169,300 |
02 Jan 2024 | 20.19 | 20.33 | 20.10 | 20.13 | 20.13 | 1,448,600 |
29 Dec 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 20.38 | 837,500 |
28 Dec 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 20.43 | 1,385,100 |
27 Dec 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 20.57 | 1,459,100 |
26 Dec 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 20.52 | 5,365,100 |
22 Dec 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 19.84 | 718,900 |
21 Dec 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 19.64 | 558,300 |
20 Dec 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 19.42 | 488,800 |
19 Dec 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 19.74 | 630,100 |
18 Dec 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 19.50 | 701,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |