Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.00 | 0.00 | 0.00 | 17.01 | 17.01 | 3,120 |
21 May 2024 | 17.54 | 17.89 | 16.82 | 17.76 | 17.76 | 40,971 |
20 May 2024 | 17.50 | 17.59 | 17.35 | 17.50 | 17.50 | 13,608 |
17 May 2024 | 17.11 | 17.32 | 17.00 | 17.29 | 17.29 | 7,394 |
16 May 2024 | 16.94 | 17.01 | 16.69 | 16.77 | 16.77 | 12,495 |
15 May 2024 | 17.03 | 17.06 | 16.65 | 16.82 | 16.82 | 27,289 |
14 May 2024 | 16.61 | 16.78 | 16.10 | 16.78 | 16.78 | 10,682 |
13 May 2024 | 16.29 | 16.50 | 16.26 | 16.46 | 16.46 | 45,934 |
10 May 2024 | 16.39 | 16.50 | 16.20 | 16.23 | 16.23 | 4,832 |
09 May 2024 | 16.08 | 16.20 | 16.01 | 16.17 | 16.17 | 977 |
08 May 2024 | 16.08 | 16.09 | 15.95 | 16.09 | 16.09 | 4,462 |
07 May 2024 | 16.24 | 16.35 | 16.17 | 16.32 | 16.32 | 22,343 |
03 May 2024 | 15.95 | 16.19 | 15.95 | 16.11 | 16.11 | 29,019 |
02 May 2024 | 16.18 | 16.30 | 15.87 | 15.91 | 15.91 | 104,777 |
01 May 2024 | 16.15 | 16.16 | 16.00 | 16.14 | 16.14 | 10,561 |
30 Apr 2024 | 16.39 | 16.79 | 16.09 | 16.33 | 16.33 | 34,606 |
29 Apr 2024 | 16.23 | 16.39 | 16.10 | 16.38 | 16.38 | 23,547 |
26 Apr 2024 | 16.28 | 16.34 | 16.10 | 16.14 | 16.14 | 9,802 |
25 Apr 2024 | 16.09 | 16.25 | 16.07 | 16.10 | 16.10 | 4,918 |
24 Apr 2024 | 16.07 | 16.11 | 16.02 | 16.03 | 16.03 | 12,450 |
23 Apr 2024 | 16.00 | 16.03 | 15.55 | 15.94 | 15.94 | 13,277 |
22 Apr 2024 | 16.23 | 16.33 | 16.15 | 16.28 | 16.28 | 200,432 |
19 Apr 2024 | 16.09 | 16.35 | 16.09 | 16.25 | 16.25 | 21,518 |
18 Apr 2024 | 15.88 | 15.98 | 15.76 | 15.96 | 15.96 | 11,780 |
17 Apr 2024 | 15.56 | 15.80 | 15.56 | 15.77 | 15.77 | 8,727 |
16 Apr 2024 | 15.47 | 15.54 | 15.41 | 15.53 | 15.53 | 88,355 |
15 Apr 2024 | 15.76 | 15.77 | 15.45 | 15.60 | 15.60 | 191,812 |
12 Apr 2024 | 15.45 | 15.63 | 15.45 | 15.49 | 15.49 | 9,724 |
11 Apr 2024 | 15.43 | 15.47 | 15.18 | 15.24 | 15.24 | 37,467 |
10 Apr 2024 | 15.45 | 15.61 | 15.23 | 15.36 | 15.36 | 21,339 |
09 Apr 2024 | 15.18 | 15.43 | 14.52 | 15.34 | 15.34 | 23,122 |
08 Apr 2024 | 15.09 | 15.30 | 15.09 | 15.23 | 15.23 | 52,529 |
05 Apr 2024 | 15.08 | 15.13 | 15.05 | 15.10 | 15.10 | 66,843 |
04 Apr 2024 | 14.96 | 15.11 | 14.94 | 15.12 | 15.12 | 38,652 |
03 Apr 2024 | 14.56 | 14.82 | 14.47 | 14.89 | 14.89 | 59,107 |
02 Apr 2024 | 14.47 | 14.62 | 14.12 | 14.52 | 14.52 | 19,260 |
28 Mar 2024 | 14.22 | 14.30 | 14.17 | 14.29 | 14.29 | 14,925 |
27 Mar 2024 | 14.10 | 14.13 | 14.09 | 14.17 | 14.17 | 1,552 |
26 Mar 2024 | 14.30 | 14.45 | 14.20 | 14.21 | 14.21 | 4,878 |
25 Mar 2024 | 14.34 | 14.38 | 14.34 | 14.36 | 14.36 | 3,966 |
22 Mar 2024 | 14.39 | 14.41 | 14.31 | 14.35 | 14.35 | 1,900 |
21 Mar 2024 | 14.60 | 14.60 | 14.47 | 14.48 | 14.48 | 7,432 |
20 Mar 2024 | 14.40 | 14.44 | 14.38 | 14.40 | 14.40 | 5,689 |
19 Mar 2024 | 14.52 | 14.64 | 14.40 | 14.43 | 14.43 | 83,687 |
18 Mar 2024 | 14.61 | 14.72 | 14.59 | 14.61 | 14.61 | 10,299 |
15 Mar 2024 | 14.70 | 14.73 | 14.63 | 14.67 | 14.67 | 6,876 |
14 Mar 2024 | 14.60 | 14.63 | 14.49 | 14.49 | 14.49 | 5,691 |
13 Mar 2024 | 14.55 | 14.65 | 14.49 | 14.64 | 14.64 | 7,945 |
12 Mar 2024 | 14.46 | 14.49 | 14.14 | 14.47 | 14.47 | 36,803 |
11 Mar 2024 | 14.26 | 14.41 | 14.26 | 14.44 | 14.44 | 676 |
08 Mar 2024 | 14.35 | 14.41 | 14.24 | 14.26 | 14.26 | 9,825 |
07 Mar 2024 | 14.21 | 14.34 | 14.21 | 14.33 | 14.33 | 6,258 |
06 Mar 2024 | 14.07 | 14.19 | 14.07 | 14.16 | 14.16 | 13,879 |
05 Mar 2024 | 14.05 | 14.13 | 13.91 | 14.05 | 14.05 | 10,274 |
04 Mar 2024 | 14.09 | 14.15 | 14.06 | 14.11 | 14.11 | 12,716 |
01 Mar 2024 | 13.97 | 14.05 | 13.90 | 14.07 | 14.07 | 6,524 |
29 Feb 2024 | 13.99 | 14.06 | 13.97 | 14.06 | 14.06 | 5,400 |
28 Feb 2024 | 13.87 | 13.91 | 13.83 | 13.93 | 13.93 | 1,928 |
27 Feb 2024 | 13.97 | 13.99 | 13.92 | 13.95 | 13.95 | 3,192 |
26 Feb 2024 | 13.89 | 13.95 | 13.88 | 13.87 | 13.87 | 18,382 |
23 Feb 2024 | 14.02 | 14.02 | 13.92 | 13.97 | 13.97 | 3,357 |
22 Feb 2024 | 14.00 | 14.01 | 13.93 | 14.01 | 14.01 | 2,258 |
21 Feb 2024 | 13.92 | 13.99 | 13.92 | 13.93 | 13.93 | 1,549 |
20 Feb 2024 | 13.70 | 13.74 | 13.52 | 13.74 | 13.74 | 10,439 |
19 Feb 2024 | 13.74 | 13.78 | 13.69 | 13.73 | 13.73 | 6,400 |
16 Feb 2024 | 13.71 | 13.81 | 13.70 | 13.80 | 13.80 | 4,238 |
15 Feb 2024 | 13.66 | 13.69 | 13.60 | 13.67 | 13.67 | 1,522 |
14 Feb 2024 | 13.49 | 13.60 | 13.48 | 13.56 | 13.56 | 8,232 |
13 Feb 2024 | 13.63 | 13.68 | 13.50 | 13.56 | 13.56 | 5,333 |
12 Feb 2024 | 13.41 | 13.55 | 13.41 | 13.53 | 13.53 | 3,139 |
09 Feb 2024 | 13.50 | 13.53 | 13.43 | 13.44 | 13.44 | 3,135 |
08 Feb 2024 | 13.73 | 13.73 | 13.51 | 13.53 | 13.53 | 4,759 |
07 Feb 2024 | 13.73 | 13.74 | 13.67 | 13.66 | 13.66 | 5,384 |
06 Feb 2024 | 13.69 | 14.04 | 13.69 | 13.75 | 13.75 | 3,058 |
05 Feb 2024 | 13.82 | 13.87 | 13.70 | 13.70 | 13.70 | 3,613 |
02 Feb 2024 | 13.90 | 13.98 | 13.88 | 13.91 | 13.91 | 8,991 |
01 Feb 2024 | 14.03 | 14.03 | 13.96 | 13.98 | 13.98 | 11,430 |
31 Jan 2024 | 14.20 | 14.24 | 14.16 | 14.15 | 14.15 | 281 |
30 Jan 2024 | 14.13 | 14.19 | 13.94 | 14.19 | 14.19 | 3,549 |
29 Jan 2024 | 14.11 | 14.15 | 14.07 | 14.14 | 14.14 | 1,622 |
26 Jan 2024 | 14.14 | 14.25 | 14.10 | 14.20 | 14.20 | 1,200 |
25 Jan 2024 | 14.11 | 14.19 | 14.10 | 14.14 | 14.14 | 1,406 |
24 Jan 2024 | 14.11 | 14.16 | 14.11 | 14.14 | 14.14 | 1,758 |
23 Jan 2024 | 13.77 | 13.90 | 13.77 | 13.92 | 13.92 | 3,514 |
22 Jan 2024 | 13.57 | 13.67 | 13.57 | 13.64 | 13.64 | 29,473 |
19 Jan 2024 | 13.69 | 13.76 | 13.68 | 13.65 | 13.65 | 1,089 |
18 Jan 2024 | 13.64 | 13.65 | 13.56 | 13.64 | 13.64 | 7,333 |
17 Jan 2024 | 13.68 | 13.70 | 13.65 | 13.63 | 13.63 | 3,631 |
16 Jan 2024 | 13.81 | 13.85 | 13.77 | 13.82 | 13.82 | 6,849 |
15 Jan 2024 | 13.84 | 13.88 | 13.78 | 13.85 | 13.85 | 923 |
12 Jan 2024 | 13.97 | 13.97 | 13.81 | 13.81 | 13.81 | 15,605 |
11 Jan 2024 | 13.97 | 13.97 | 13.91 | 13.86 | 13.86 | 27,831 |
10 Jan 2024 | 13.86 | 13.92 | 13.83 | 13.83 | 13.83 | 1,965 |
09 Jan 2024 | 13.91 | 14.35 | 13.80 | 13.86 | 13.86 | 3,533 |
08 Jan 2024 | 13.98 | 13.98 | 13.85 | 13.91 | 13.91 | 4,977 |
05 Jan 2024 | 13.98 | 14.11 | 13.94 | 14.04 | 14.04 | 1,028 |
04 Jan 2024 | 14.15 | 14.16 | 14.01 | 13.99 | 13.99 | 4,446 |
03 Jan 2024 | 14.24 | 14.24 | 14.09 | 14.19 | 14.19 | 4,370 |
02 Jan 2024 | 14.41 | 14.47 | 14.33 | 14.32 | 14.32 | 8,125 |
29 Dec 2023 | 14.49 | 14.49 | 14.44 | 14.41 | 14.41 | 1,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |